Hangzhou Landscaping Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.950	11.970	11.300	11.380	11.380	976,600
2022-08-01	12.030	12.050	11.910	11.960	11.960	481,800
2022-07-29	12.100	12.130	11.930	11.940	11.940	516,100
2022-07-28	11.980	12.090	11.980	12.050	12.050	671,700
2022-07-27	11.870	12.020	11.780	11.970	11.970	552,582
2022-07-26	11.820	11.940	11.650	11.940	11.940	608,900
2022-07-25	11.900	11.950	11.730	11.860	11.860	526,800
2022-07-22	11.800	11.880	11.620	11.820	11.820	520,100
2022-07-21	11.820	11.910	11.740	11.770	11.770	435,200
2022-07-20	11.930	11.940	11.710	11.800	11.800	522,800
2022-07-19	11.760	11.850	11.670	11.840	11.840	649,300
2022-07-18	11.260	11.740	11.140	11.720	11.720	1,200,200
2022-07-15	11.640	11.640	11.240	11.260	11.260	1,136,400
2022-07-14	11.800	11.950	11.660	11.680	11.680	1,007,600
2022-07-13	11.740	11.960	11.700	11.930	11.930	1,256,082
2022-07-12	11.940	12.200	11.880	12.000	12.000	655,577
2022-07-11	12.080	12.080	11.900	11.960	11.960	523,000
2022-07-08	11.980	12.130	11.900	12.050	12.050	720,700
2022-07-07	11.930	12.080	11.890	11.910	11.910	519,459
2022-07-06	12.010	12.120	11.880	11.930	11.930	908,928
2022-07-05	12.100	12.270	12.050	12.090	12.090	1,021,802
2022-07-04	12.360	12.360	12.000	12.120	12.120	1,516,163
2022-07-01	12.880	12.910	12.320	12.360	12.360	3,280,822
2022-06-30	12.220	13.490	12.150	12.850	12.850	3,766,080
2022-06-29	12.250	12.450	12.210	12.260	12.260	1,752,400
2022-06-28	12.040	12.260	12.000	12.230	12.230	1,006,000
2022-06-27	12.000	12.080	11.980	12.070	12.070	675,627
2022-06-24	11.990	11.990	11.900	11.970	11.970	613,700
2022-06-23	11.880	11.930	11.740	11.920	11.920	619,600
2022-06-22	12.160	12.220	11.760	11.840	11.840	994,700
2022-06-21	12.030	12.340	12.000	12.130	12.130	1,518,900
2022-06-20	11.900	12.020	11.870	12.000	12.000	838,465
2022-06-17	12.000	12.000	11.680	11.880	11.880	1,216,000
2022-06-16	11.950	12.050	11.890	12.030	12.030	939,200
2022-06-15	11.910	12.060	11.890	11.920	11.920	1,308,127
2022-06-14	12.040	12.040	11.640	11.900	11.900	963,100
2022-06-13	12.150	12.150	11.850	11.950	11.950	768,000
2022-06-10	12.010	12.090	11.900	12.040	12.040	1,087,500
2022-06-09	12.200	12.270	12.000	12.010	12.010	957,900
2022-06-08	12.300	12.460	12.040	12.190	12.190	1,109,900
2022-06-07	12.600	12.670	12.280	12.350	12.350	1,058,265
2022-06-06	12.380	12.580	11.960	12.570	12.570	1,139,914
2022-06-02	12.480	12.520	12.250	12.380	12.380	980,361
2022-06-01	12.410	12.590	12.350	12.440	12.440	706,265
2022-05-31	12.650	12.800	12.400	12.650	12.450	909,820
2022-05-30	12.810	12.910	12.570	12.650	12.450	1,143,630
2022-05-27	12.990	12.990	12.710	12.850	12.647	1,103,865
2022-05-26	12.890	13.130	12.670	12.820	12.617	1,734,365
2022-05-25	12.290	12.730	12.250	12.650	12.450	1,362,000
2022-05-24	13.700	13.720	12.520	12.540	12.342	3,104,000
2022-05-23	13.520	13.550	13.250	13.380	13.169	1,270,500
2022-05-20	13.720	13.730	13.360	13.480	13.267	1,870,600
2022-05-19	13.360	13.750	13.180	13.720	13.503	2,604,700
2022-05-18	13.330	13.780	13.320	13.470	13.257	2,403,510
2022-05-17	13.820	13.860	13.280	13.390	13.178	2,902,362
2022-05-16	13.820	14.000	13.550	13.930	13.710	3,840,002
2022-05-13	14.440	14.440	13.700	13.890	13.670	5,450,686
2022-05-12	13.480	15.090	13.480	14.440	14.212	8,099,344
2022-05-11	14.970	15.640	13.760	13.840	13.621	10,970,491
2022-05-10	13.320	14.220	13.020	14.220	13.995	6,452,744

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.2000 CNY
2021-06-16	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.