Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.960	20.140	18.580	19.690	19.690	18,619,383
2025-10-21	18.880	18.980	18.350	18.790	18.790	13,182,100
2025-10-20	19.500	19.960	18.610	18.870	18.870	23,355,720
2025-10-17	17.200	18.870	16.810	18.870	18.870	15,306,200
2025-10-16	17.810	18.420	17.080	17.150	17.150	12,626,700
2025-10-15	17.440	18.290	17.220	17.760	17.760	11,502,468
2025-10-14	16.990	18.500	16.990	17.550	17.550	11,914,500
2025-10-13	16.410	17.360	16.410	17.010	17.010	8,840,620
2025-10-10	17.000	18.480	16.610	17.760	17.760	15,491,890
2025-10-09	16.360	17.220	16.350	16.820	16.820	9,172,983
2025-09-30	17.080	17.390	16.280	16.350	16.350	10,438,000
2025-09-29	16.400	17.320	16.180	17.050	17.050	11,510,150
2025-09-26	16.300	16.700	15.950	16.400	16.400	7,183,005
2025-09-25	16.530	16.760	16.220	16.280	16.280	7,522,000
2025-09-24	16.520	17.130	15.890	16.710	16.710	11,247,013
2025-09-23	16.630	16.780	15.810	16.430	16.430	9,287,200
2025-09-22	16.650	16.720	16.300	16.510	16.510	7,565,700
2025-09-19	16.670	17.230	16.330	16.350	16.350	12,023,523
2025-09-18	17.720	17.790	16.690	16.910	16.910	22,879,416
2025-09-17	18.260	19.860	17.300	17.970	17.970	26,259,284
2025-09-16	18.850	20.670	18.810	18.940	18.940	35,833,043
2025-09-15	17.120	18.790	16.560	18.790	18.790	31,841,127
2025-09-12	15.600	17.080	15.520	17.080	17.080	23,077,240
2025-09-11	15.510	15.550	15.320	15.530	15.530	5,873,300
2025-09-10	15.450	15.680	15.260	15.510	15.510	6,700,262
2025-09-09	15.750	15.790	15.280	15.430	15.430	7,868,900
2025-09-08	15.850	15.950	15.530	15.750	15.750	7,710,460
2025-09-05	15.800	15.850	15.410	15.820	15.820	8,771,900
2025-09-04	16.100	16.260	15.370	15.720	15.720	13,307,577
2025-09-03	17.120	17.160	15.870	15.940	15.940	14,255,964
2025-09-02	17.800	17.800	16.460	16.720	16.720	19,936,426
2025-09-01	17.000	18.380	17.000	17.950	17.950	23,270,118
2025-08-29	18.860	19.100	17.680	17.680	17.680	29,990,837
2025-08-28	19.640	20.760	19.640	19.640	19.640	31,511,220
2025-08-27	24.980	25.850	21.820	21.820	21.820	49,364,304
2025-08-26	22.200	24.240	19.970	24.240	24.240	47,344,719
2025-08-25	22.040	22.040	22.040	22.040	22.040	1,514,165
2025-08-22	20.040	20.040	20.040	20.040	20.040	2,437,999
2025-08-21	17.550	18.220	17.550	18.220	18.220	16,402,600
2025-08-20	14.970	16.560	14.310	16.560	16.560	24,328,980
2025-08-19	14.290	15.050	13.200	15.050	15.050	16,675,840
2025-08-18	12.460	13.680	12.200	13.680	13.680	9,214,000
2025-08-15	12.740	12.780	12.380	12.440	12.440	3,891,100
2025-08-14	12.990	12.990	12.670	12.700	12.700	2,914,300
2025-08-13	12.790	13.100	12.750	12.920	12.920	3,537,200
2025-08-12	13.390	13.390	12.710	12.800	12.800	3,156,800
2025-08-11	13.330	13.330	12.810	13.000	13.000	3,679,000
2025-08-08	12.950	13.170	12.600	12.840	12.840	4,229,300
2025-08-07	12.670	12.910	12.620	12.880	12.880	2,813,400
2025-08-06	12.950	12.950	12.650	12.740	12.740	2,451,100
2025-08-05	12.960	12.990	12.720	12.840	12.840	2,906,500
2025-08-04	12.490	12.900	12.340	12.780	12.780	4,203,500
2025-08-01	12.300	12.580	12.120	12.430	12.430	2,750,700
2025-07-31	12.350	12.470	12.180	12.250	12.250	2,593,100
2025-07-30	12.630	12.630	12.260	12.330	12.330	4,623,600
2025-07-29	12.820	12.940	12.500	12.590	12.590	2,690,700
2025-07-28	12.970	13.110	12.710	12.820	12.820	2,963,700
2025-07-25	13.100	13.240	12.760	12.830	12.830	4,645,300
2025-07-24	12.720	12.900	12.500	12.820	12.820	3,242,200
2025-07-23	12.770	12.970	12.560	12.720	12.720	4,710,800

← NewerPage 5 of 21 · 1,216 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.