Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.690	23.110	21.960	22.480	22.480	8,086,603
2026-04-20	24.350	24.760	22.060	22.760	22.760	12,037,900
2026-04-17	24.000	25.330	23.730	24.440	24.440	10,512,403
2026-04-16	22.140	24.100	21.670	24.000	24.000	11,294,002
2026-04-15	22.750	23.730	22.000	22.220	22.220	13,606,718
2026-04-14	20.220	22.230	20.220	22.000	22.000	12,483,016
2026-04-13	19.410	20.690	18.780	20.220	20.220	9,948,000
2026-04-10	18.670	19.990	18.670	19.430	19.430	8,762,500
2026-04-09	18.490	19.300	18.340	18.680	18.680	7,107,300
2026-04-08	18.080	18.700	18.000	18.550	18.550	10,703,500
2026-04-07	19.000	19.550	17.840	18.300	18.300	15,072,668
2026-04-03	16.170	17.770	15.950	17.770	17.770	9,415,268
2026-04-02	16.660	17.010	15.850	16.150	16.150	3,478,500
2026-04-01	16.760	17.500	16.430	16.680	16.680	3,680,000
2026-03-31	17.090	17.180	16.360	16.370	16.370	4,047,400
2026-03-30	17.030	17.260	16.720	17.090	17.090	2,493,800
2026-03-27	16.530	17.500	16.430	17.180	17.180	3,270,200
2026-03-26	17.820	17.830	16.660	16.770	16.770	5,032,300
2026-03-25	17.280	18.010	17.250	17.670	17.670	3,365,600
2026-03-24	17.280	17.480	16.700	17.270	17.270	4,663,700
2026-03-23	17.400	18.180	16.850	16.940	16.940	6,043,000
2026-03-20	17.750	18.380	17.610	17.700	17.700	4,280,700
2026-03-19	17.580	18.390	17.580	17.770	17.770	5,190,000
2026-03-18	17.700	18.990	17.350	18.240	18.240	8,997,626
2026-03-17	18.390	18.390	17.420	17.440	17.440	4,329,000
2026-03-16	17.250	18.770	17.100	18.500	18.500	7,456,500
2026-03-13	17.430	17.700	17.170	17.250	17.250	2,644,700
2026-03-12	17.580	17.890	17.360	17.430	17.430	2,356,300
2026-03-11	18.180	18.200	17.610	17.650	17.650	2,401,400
2026-03-10	17.570	18.230	17.410	18.100	18.100	3,052,900
2026-03-09	17.300	17.540	17.000	17.260	17.260	2,538,200
2026-03-06	16.820	17.600	16.680	17.550	17.550	2,784,300
2026-03-05	17.000	17.600	16.870	16.980	16.980	2,685,700
2026-03-04	16.800	17.010	16.410	16.870	16.870	3,052,400
2026-03-03	17.780	17.990	16.880	16.940	16.940	4,271,500
2026-03-02	18.350	18.490	17.700	17.780	17.780	4,294,900
2026-02-27	18.740	18.790	18.370	18.660	18.660	2,547,300
2026-02-26	18.690	18.880	18.480	18.840	18.840	3,129,300
2026-02-25	19.200	19.400	18.530	18.630	18.630	3,562,000
2026-02-24	18.350	19.300	18.350	19.190	19.190	5,955,600
2026-02-13	18.260	18.550	18.050	18.350	18.350	1,856,553
2026-02-12	18.430	18.470	18.030	18.080	18.080	1,916,700
2026-02-11	18.500	18.560	18.270	18.410	18.410	2,110,800
2026-02-10	18.410	18.980	18.380	18.490	18.490	3,298,800
2026-02-09	18.100	18.540	18.070	18.390	18.390	2,775,500
2026-02-06	17.860	18.130	17.500	17.870	17.870	2,403,600
2026-02-05	17.740	18.480	17.580	17.830	17.830	3,298,200
2026-02-04	17.350	17.860	17.350	17.790	17.790	2,867,400
2026-02-03	17.230	17.590	17.180	17.420	17.420	2,100,700
2026-02-02	17.800	17.860	17.200	17.200	17.200	3,209,300
2026-01-30	17.790	18.010	17.510	17.810	17.810	2,553,700
2026-01-29	17.930	18.600	17.580	17.850	17.850	3,970,950
2026-01-28	18.700	18.740	17.900	18.010	18.010	4,715,000
2026-01-27	18.500	18.880	18.320	18.800	18.800	5,354,000
2026-01-26	18.560	18.770	18.160	18.360	18.360	4,631,700
2026-01-23	18.890	18.890	18.450	18.680	18.680	4,583,800
2026-01-22	18.700	19.300	18.600	18.810	18.810	7,061,100
2026-01-21	18.300	19.000	17.180	18.620	18.620	9,333,600
2026-01-20	17.960	19.290	17.870	19.090	19.090	13,124,100
2026-01-19	18.040	18.190	17.770	17.950	17.950	3,996,900

← NewerPage 3 of 5 · 243 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.