Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	20.900	20.900	18.580	18.800	18.800	5,094,400
2026-07-16	21.000	21.410	20.460	20.550	20.550	3,581,500
2026-07-15	22.120	22.200	21.220	21.320	21.320	3,888,380
2026-07-14	21.840	23.510	20.800	22.150	22.150	7,860,611
2026-07-13	22.210	24.790	22.210	22.820	22.820	10,690,500
2026-07-10	21.200	22.970	21.140	22.590	22.590	6,733,100
2026-07-09	21.220	22.000	20.560	21.270	21.270	4,734,800
2026-07-08	21.900	23.180	21.050	21.330	21.330	5,308,700
2026-07-07	21.900	22.200	21.120	21.550	21.550	3,689,380
2026-07-06	22.070	22.560	21.010	22.120	22.120	5,740,500
2026-07-03	21.980	22.370	21.560	21.880	21.880	4,138,000
2026-07-02	22.550	23.580	21.660	21.740	21.740	5,869,420
2026-07-01	22.850	23.960	21.900	22.850	22.850	8,299,160
2026-06-30	25.000	25.000	22.570	22.850	22.850	8,427,600
2026-06-29	26.140	26.140	23.790	24.100	24.100	8,169,045
2026-06-26	25.700	26.450	25.000	25.150	25.150	7,444,820
2026-06-25	24.680	27.750	24.680	25.870	25.870	12,847,720
2026-06-24	25.310	25.310	25.310	25.310	25.310	1,008,700
2026-06-23	28.120	28.500	28.120	28.120	28.120	1,432,000
2026-06-22	31.530	32.530	30.550	31.240	31.240	4,823,500
2026-06-18	31.630	32.040	31.000	31.730	31.730	5,302,100
2026-06-17	31.330	31.810	30.480	31.490	31.490	6,704,300
2026-06-16	30.930	32.050	29.540	31.470	31.470	10,150,720
2026-06-15	27.920	30.030	27.790	30.030	30.030	4,623,700
2026-06-12	28.440	28.670	27.060	27.300	27.300	6,073,800
2026-06-11	26.510	27.990	26.480	27.850	27.850	5,891,542
2026-06-10	26.850	27.300	25.980	26.770	26.770	5,940,010
2026-06-09	27.500	28.300	26.530	27.120	27.120	5,847,200
2026-06-08	27.130	28.490	26.820	27.320	27.320	6,270,800
2026-06-05	29.020	29.380	28.160	28.650	28.650	7,554,315
2026-06-04	29.310	30.420	28.600	29.020	29.020	12,057,115
2026-06-03	26.880	29.600	26.880	29.600	29.600	9,717,300
2026-06-02	25.760	27.890	25.750	26.910	26.910	10,714,650
2026-06-01	24.990	26.680	24.750	26.020	26.020	11,865,750
2026-05-29	23.380	25.500	23.020	24.510	24.510	14,894,532
2026-05-28	25.090	25.280	25.090	25.090	25.090	3,326,630
2026-05-27	27.880	28.870	27.880	27.880	27.880	3,343,320
2026-05-26	33.820	33.820	30.980	30.980	30.980	6,835,200
2026-05-25	31.900	35.090	31.380	34.420	34.420	22,511,242
2026-05-22	28.610	32.290	28.610	31.900	31.900	15,049,898
2026-05-21	27.240	30.260	27.240	29.600	29.600	15,519,918
2026-05-20	26.680	29.200	25.900	27.510	27.510	9,575,100
2026-05-19	28.550	28.800	26.690	27.280	27.280	11,698,220
2026-05-18	25.940	28.550	25.940	28.550	28.550	4,804,800
2026-05-15	25.380	26.830	25.270	25.950	25.950	6,593,404
2026-05-14	25.740	26.440	25.000	25.460	25.460	6,201,300
2026-05-13	25.210	26.080	24.840	25.830	25.830	5,997,603
2026-05-12	25.620	26.050	24.880	24.970	24.970	5,394,800
2026-05-11	25.990	27.100	25.500	25.620	25.620	8,134,499
2026-05-08	25.200	25.990	25.200	25.420	25.420	8,432,739
2026-05-07	25.750	26.020	24.780	25.320	25.320	12,935,900
2026-05-06	23.590	25.450	23.050	25.450	25.450	4,179,940
2026-04-30	23.000	23.500	22.800	23.140	23.140	5,236,899
2026-04-29	23.180	23.510	22.700	22.900	22.900	5,312,400
2026-04-28	22.800	23.860	22.400	23.050	23.050	6,863,379
2026-04-27	23.000	23.110	22.370	22.800	22.800	3,565,700
2026-04-24	22.380	23.230	22.230	22.930	22.930	4,426,600
2026-04-23	22.610	23.120	22.500	22.750	22.750	5,776,295
2026-04-22	22.290	23.380	22.220	22.610	22.610	6,120,800
2026-04-21	22.690	23.110	21.960	22.480	22.480	8,086,603

← NewerPage 2 of 21 · 1,215 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.