Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.000	14.380	14.000	14.310	14.084	810,010
2022-01-28	13.870	14.010	13.600	13.890	13.670	603,700
2022-01-27	14.210	14.210	13.620	13.730	13.513	1,193,510
2022-01-26	14.160	14.270	14.010	14.220	13.995	693,700
2022-01-25	14.800	14.800	14.100	14.100	13.877	1,090,400
2022-01-24	14.770	14.970	14.600	14.750	14.517	735,800
2022-01-21	15.290	15.500	14.810	14.880	14.645	1,377,320
2022-01-20	15.980	15.980	15.180	15.350	15.107	2,470,900
2022-01-19	15.590	16.190	15.530	15.990	15.737	2,865,105
2022-01-18	15.630	15.790	15.550	15.690	15.442	1,087,000
2022-01-17	15.520	15.700	15.470	15.630	15.383	838,310
2022-01-14	15.850	15.850	15.410	15.520	15.275	2,145,053
2022-01-13	16.040	16.070	15.700	15.880	15.629	1,794,669
2022-01-12	15.980	16.040	15.860	15.990	15.737	1,058,700
2022-01-11	16.140	16.150	15.820	15.910	15.659	1,143,300
2022-01-10	16.050	16.190	15.820	16.150	15.895	1,465,810
2022-01-07	16.260	16.400	16.000	16.040	15.786	2,218,167
2022-01-06	15.880	16.360	15.850	16.230	15.973	2,969,810
2022-01-05	15.950	16.080	15.660	15.980	15.727	2,026,367
2022-01-04	15.700	15.940	15.550	15.910	15.659	1,769,400
2021-12-31	15.890	15.890	15.530	15.640	15.393	1,311,612
2021-12-30	16.040	16.060	15.670	15.760	15.511	1,679,012
2021-12-29	15.920	16.170	15.590	15.980	15.727	2,597,420
2021-12-28	15.280	16.380	15.280	16.040	15.786	3,748,220
2021-12-27	15.630	15.670	15.130	15.270	15.029	2,014,118
2021-12-24	15.920	16.000	15.350	15.670	15.422	4,635,486
2021-12-23	16.100	16.980	15.900	16.160	15.905	5,675,315
2021-12-22	16.000	17.170	15.910	16.430	16.170	6,770,377
2021-12-21	15.620	16.380	15.420	16.100	15.846	4,366,242
2021-12-20	15.300	15.750	15.250	15.620	15.373	2,890,454
2021-12-17	15.140	15.380	15.040	15.330	15.088	1,705,900
2021-12-16	14.960	15.200	14.940	15.130	14.891	1,087,829
2021-12-15	14.840	15.290	14.820	15.030	14.792	1,585,410
2021-12-14	14.820	15.000	14.820	14.890	14.655	932,610
2021-12-13	14.760	14.940	14.700	14.780	14.546	612,700
2021-12-10	14.700	14.880	14.640	14.830	14.596	906,627
2021-12-09	14.580	14.710	14.540	14.690	14.458	843,715
2021-12-08	14.500	14.600	14.450	14.570	14.340	579,710
2021-12-07	14.490	14.640	14.370	14.570	14.340	834,710
2021-12-06	14.750	14.800	14.360	14.370	14.143	930,365
2021-12-03	14.780	14.950	14.700	14.710	14.477	1,017,265
2021-12-02	15.200	15.410	14.810	14.850	14.615	2,414,180
2021-12-01	14.490	14.780	14.460	14.780	14.546	896,972
2021-11-30	14.580	14.640	14.450	14.500	14.271	389,505
2021-11-29	14.380	14.550	14.290	14.450	14.222	635,700
2021-11-26	14.650	14.650	14.500	14.520	14.290	545,476
2021-11-25	14.560	14.650	14.540	14.630	14.399	469,611
2021-11-24	14.570	14.670	14.460	14.640	14.409	753,637
2021-11-23	14.630	14.720	14.550	14.620	14.389	620,105
2021-11-22	14.770	14.770	14.550	14.640	14.409	895,500
2021-11-19	14.410	15.500	14.390	14.780	14.546	1,866,010
2021-11-18	14.610	14.650	14.290	14.320	14.094	931,510
2021-11-17	14.560	14.650	14.500	14.650	14.418	710,171
2021-11-16	14.600	14.640	14.460	14.480	14.251	878,400
2021-11-15	14.330	14.640	14.230	14.560	14.330	1,179,786
2021-11-12	14.210	14.280	14.090	14.220	13.995	572,200
2021-11-11	14.160	14.290	14.160	14.230	14.005	836,059
2021-11-10	14.230	14.230	14.020	14.170	13.946	630,659
2021-11-09	13.930	14.230	13.910	14.180	13.956	1,013,577
2021-11-08	13.770	13.940	13.760	13.930	13.710	717,814

← NewerPage 20 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.