Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.900	12.930	11.880	12.930	12.726	1,022,410
2022-05-06	11.760	11.840	11.500	11.750	11.564	687,000
2022-05-05	11.720	12.000	11.630	11.880	11.692	1,042,200
2022-04-29	11.160	11.780	11.140	11.690	11.505	1,469,049
2022-04-28	11.300	11.520	10.910	11.170	10.993	1,109,900
2022-04-27	11.100	11.530	11.050	11.450	11.269	1,301,432
2022-04-26	11.570	11.660	11.020	11.140	10.964	767,500
2022-04-25	12.490	12.490	11.340	11.600	11.417	1,349,710
2022-04-22	12.700	12.700	12.420	12.510	12.312	693,315
2022-04-21	13.130	13.130	12.520	12.800	12.598	1,273,300
2022-04-20	13.150	13.230	13.030	13.190	12.982	680,175
2022-04-19	13.120	13.260	13.080	13.150	12.942	464,320
2022-04-18	13.150	13.250	12.940	13.120	12.913	610,400
2022-04-15	13.480	13.500	13.140	13.220	13.011	1,087,200
2022-04-14	13.410	13.530	13.380	13.480	13.267	923,200
2022-04-13	13.850	13.850	13.380	13.410	13.198	1,735,400
2022-04-12	13.890	13.940	13.350	13.940	13.720	2,549,957
2022-04-11	14.350	14.790	14.150	14.260	14.035	2,858,952
2022-04-08	14.020	14.440	13.820	14.430	14.202	3,045,145
2022-04-07	14.150	14.190	13.720	14.050	13.828	1,359,610
2022-04-06	13.940	14.220	13.890	14.140	13.916	1,518,900
2022-04-01	13.870	13.940	13.650	13.900	13.680	1,162,965
2022-03-31	13.800	14.080	13.760	13.940	13.720	1,401,500
2022-03-30	13.690	13.900	13.680	13.810	13.592	1,085,100
2022-03-29	13.950	14.050	13.640	13.660	13.444	1,157,500
2022-03-28	13.850	13.970	13.620	13.940	13.720	1,063,400
2022-03-25	14.010	14.190	13.980	13.980	13.759	1,266,810
2022-03-24	14.160	14.210	13.960	14.060	13.838	1,309,900
2022-03-23	14.440	14.550	14.150	14.200	13.976	2,011,300
2022-03-22	14.790	14.790	14.380	14.470	14.241	3,778,912
2022-03-21	14.530	15.380	14.130	14.980	14.743	6,357,155
2022-03-18	13.700	14.600	13.510	14.320	14.094	4,061,936
2022-03-17	13.630	14.190	13.630	14.000	13.779	2,547,945
2022-03-16	13.390	13.840	13.220	13.830	13.611	2,900,610
2022-03-15	13.620	14.260	13.220	13.350	13.139	3,044,597
2022-03-14	13.820	13.990	13.590	13.620	13.405	1,327,267
2022-03-11	13.970	14.080	13.570	13.970	13.749	2,137,477
2022-03-10	14.220	14.400	14.020	14.160	13.936	1,875,279
2022-03-09	14.220	14.420	13.140	14.050	13.828	3,167,279
2022-03-08	14.290	14.620	13.830	14.400	14.172	2,827,900
2022-03-07	14.430	14.540	14.220	14.290	14.064	1,657,710
2022-03-04	14.800	14.800	14.230	14.300	14.074	3,156,770
2022-03-03	14.800	15.110	14.740	14.890	14.655	2,670,180
2022-03-02	14.710	15.150	14.680	15.080	14.842	2,631,480
2022-03-01	14.940	14.960	14.710	14.870	14.635	2,283,817
2022-02-28	15.180	15.180	14.530	14.810	14.576	3,724,826
2022-02-25	15.510	15.730	15.220	15.230	14.989	4,762,750
2022-02-24	16.740	16.750	15.150	15.510	15.265	7,807,080
2022-02-23	17.150	17.340	16.600	16.790	16.525	8,182,094
2022-02-22	16.830	18.350	16.830	17.610	17.332	12,513,839
2022-02-21	16.750	17.200	16.430	16.910	16.643	7,849,047
2022-02-18	16.350	17.900	15.840	17.170	16.899	12,078,905
2022-02-17	17.150	18.630	16.910	16.990	16.721	13,663,937
2022-02-16	16.800	18.460	16.440	17.950	17.666	17,915,982
2022-02-15	15.160	16.780	14.930	16.780	16.515	9,073,537
2022-02-14	14.600	15.990	14.490	15.250	15.009	3,940,110
2022-02-11	14.800	14.950	14.540	14.610	14.379	1,129,700
2022-02-10	14.810	15.120	14.690	14.810	14.576	1,149,095
2022-02-09	15.000	15.170	14.680	14.780	14.546	1,314,600
2022-02-08	14.280	14.890	14.200	14.810	14.576	1,559,400

← NewerPage 19 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.