Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.520	13.680	12.560	12.710	12.710	8,220,100
2025-07-21	13.910	13.940	13.600	13.600	13.600	2,654,900
2025-07-18	13.900	14.000	13.720	13.810	13.810	2,106,700
2025-07-17	13.650	14.040	13.650	13.940	13.940	3,370,800
2025-07-16	13.920	13.970	13.530	13.660	13.660	2,287,200
2025-07-15	13.760	14.000	13.620	13.860	13.860	2,565,337
2025-07-14	13.500	13.880	13.320	13.800	13.800	3,062,600
2025-07-11	13.340	14.300	13.160	13.570	13.570	6,257,132
2025-07-10	12.950	13.540	12.860	13.360	13.360	4,099,200
2025-07-09	13.100	13.160	12.830	12.950	12.950	2,793,600
2025-07-08	13.090	13.160	12.740	13.080	13.080	3,747,600
2025-07-07	13.100	13.140	12.840	13.090	13.090	2,521,200
2025-07-04	12.970	13.230	12.880	13.100	13.100	3,524,300
2025-07-03	12.740	13.080	12.710	12.970	12.970	2,631,500
2025-07-02	12.830	12.840	12.610	12.740	12.740	2,399,000
2025-07-01	12.850	13.380	12.580	12.760	12.760	3,900,100
2025-06-30	12.730	13.180	12.680	12.970	12.970	2,604,000
2025-06-27	12.700	12.900	12.640	12.720	12.720	3,857,100
2025-06-26	12.540	12.790	12.440	12.700	12.700	3,174,710
2025-06-25	12.590	12.740	12.300	12.550	12.550	3,608,100
2025-06-24	12.380	12.540	12.280	12.510	12.510	2,796,865
2025-06-23	11.900	12.400	11.870	12.340	12.340	3,442,100
2025-06-20	12.190	12.300	11.800	11.940	11.940	3,534,400
2025-06-19	12.520	12.600	12.090	12.120	12.120	4,283,700
2025-06-18	12.500	12.550	12.300	12.520	12.520	2,776,987
2025-06-17	12.450	12.620	12.170	12.520	12.520	4,179,500
2025-06-16	11.990	12.580	11.920	12.420	12.420	6,984,660
2025-06-13	12.130	12.180	11.760	12.020	12.020	4,850,500
2025-06-12	11.940	12.320	11.940	12.090	12.090	4,797,627
2025-06-11	12.040	12.410	11.940	12.020	12.020	6,101,370
2025-06-10	12.200	12.600	11.840	12.020	12.020	9,104,770
2025-06-09	11.890	12.280	11.660	12.030	12.030	11,635,999
2025-06-06	11.000	12.140	11.000	11.970	11.970	14,590,249
2025-06-05	10.580	11.620	10.500	11.120	11.120	15,104,313
2025-06-04	10.470	10.700	10.410	10.590	10.590	6,927,700
2025-06-03	10.480	10.580	10.310	10.560	10.560	7,582,000
2025-05-30	10.650	10.690	10.360	10.410	10.410	9,426,900
2025-05-29	10.910	11.120	10.530	10.640	10.640	19,141,025
2025-05-28	9.990	11.020	9.990	11.020	11.020	10,117,900
2025-05-27	10.000	10.100	9.900	10.020	10.020	2,543,800
2025-05-26	9.850	10.020	9.840	9.990	9.990	1,855,858
2025-05-23	9.990	10.100	9.850	9.890	9.890	3,392,100
2025-05-22	10.060	10.250	9.920	9.940	9.940	2,921,700
2025-05-21	10.270	10.390	10.050	10.150	10.150	2,485,267
2025-05-20	10.140	10.380	9.970	10.300	10.300	4,598,400
2025-05-19	10.020	10.430	9.990	10.130	10.130	4,993,000
2025-05-16	9.900	10.040	9.900	9.910	9.910	2,721,360
2025-05-15	9.880	10.050	9.820	9.930	9.930	3,082,100
2025-05-14	10.020	10.080	9.840	9.890	9.890	3,147,525
2025-05-13	10.040	10.200	9.960	10.060	10.060	4,717,900
2025-05-12	9.940	10.050	9.700	10.020	10.020	5,081,500
2025-05-09	9.980	10.080	9.800	9.900	9.900	4,722,600
2025-05-08	9.940	10.070	9.680	9.980	9.980	7,196,500
2025-05-07	9.750	9.900	9.600	9.770	9.770	11,845,700
2025-05-06	9.340	9.960	9.220	9.630	9.630	15,467,663
2025-04-30	8.700	9.150	8.670	9.050	9.050	5,013,600
2025-04-29	8.460	8.800	8.410	8.660	8.660	3,717,800
2025-04-28	8.680	8.680	8.330	8.390	8.390	3,531,400
2025-04-25	8.700	8.800	8.580	8.690	8.690	2,369,600
2025-04-24	8.820	8.820	8.560	8.630	8.630	2,381,400

← NewerPage 6 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.