Hangzhou Landscaping Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.430 | 7.900 | 7.230 | 7.760 | 7.760 | 3,967,000 |
| 2025-01-17 | 7.720 | 7.770 | 7.560 | 7.640 | 7.640 | 2,000,200 |
| 2025-01-16 | 7.920 | 8.030 | 7.630 | 7.720 | 7.720 | 2,703,263 |
| 2025-01-15 | 7.880 | 8.030 | 7.750 | 7.830 | 7.830 | 2,867,037 |
| 2025-01-14 | 7.340 | 7.870 | 7.310 | 7.860 | 7.860 | 3,058,700 |
| 2025-01-13 | 7.140 | 7.320 | 6.910 | 7.270 | 7.270 | 2,574,900 |
| 2025-01-10 | 7.500 | 7.610 | 7.180 | 7.190 | 7.190 | 2,361,710 |
| 2025-01-09 | 7.380 | 7.640 | 7.380 | 7.500 | 7.500 | 1,919,859 |
| 2025-01-08 | 7.510 | 7.610 | 7.210 | 7.490 | 7.490 | 2,427,300 |
| 2025-01-07 | 7.040 | 7.560 | 7.020 | 7.510 | 7.510 | 2,373,900 |
| 2025-01-06 | 7.180 | 7.270 | 6.760 | 7.100 | 7.100 | 2,911,900 |
| 2025-01-03 | 7.720 | 7.720 | 7.100 | 7.150 | 7.150 | 3,377,284 |
| 2025-01-02 | 7.580 | 7.960 | 7.520 | 7.630 | 7.630 | 2,701,900 |
| 2024-12-31 | 7.810 | 7.900 | 7.550 | 7.580 | 7.580 | 1,717,100 |
| 2024-12-30 | 7.750 | 7.880 | 7.500 | 7.720 | 7.720 | 2,690,510 |
| 2024-12-27 | 7.800 | 8.110 | 7.610 | 7.890 | 7.890 | 3,301,100 |
| 2024-12-26 | 7.540 | 7.870 | 7.510 | 7.710 | 7.710 | 2,735,800 |
| 2024-12-25 | 7.770 | 7.880 | 7.420 | 7.540 | 7.540 | 2,755,610 |
| 2024-12-24 | 8.000 | 8.140 | 7.640 | 7.800 | 7.800 | 4,331,687 |
| 2024-12-23 | 8.990 | 8.990 | 8.040 | 8.040 | 8.040 | 4,584,900 |
| 2024-12-20 | 8.790 | 9.010 | 8.680 | 8.930 | 8.930 | 2,942,910 |
| 2024-12-19 | 8.650 | 8.750 | 8.480 | 8.660 | 8.660 | 2,396,620 |
| 2024-12-18 | 8.860 | 9.000 | 8.510 | 8.730 | 8.730 | 3,957,065 |
| 2024-12-17 | 9.790 | 9.800 | 8.820 | 8.870 | 8.870 | 6,052,429 |
| 2024-12-16 | 9.620 | 9.950 | 9.620 | 9.800 | 9.800 | 4,326,330 |
| 2024-12-13 | 9.650 | 9.940 | 9.480 | 9.760 | 9.760 | 5,925,730 |
| 2024-12-12 | 9.230 | 10.180 | 9.230 | 9.710 | 9.710 | 8,018,295 |
| 2024-12-11 | 9.180 | 9.280 | 9.110 | 9.250 | 9.250 | 1,773,300 |
| 2024-12-10 | 9.460 | 9.460 | 9.070 | 9.130 | 9.130 | 2,836,753 |
| 2024-12-09 | 9.190 | 9.330 | 9.000 | 9.170 | 9.170 | 2,445,900 |
| 2024-12-06 | 9.070 | 9.250 | 9.000 | 9.190 | 9.190 | 2,533,000 |
| 2024-12-05 | 8.960 | 9.080 | 8.790 | 9.050 | 9.050 | 2,139,335 |
| 2024-12-04 | 9.110 | 9.340 | 8.830 | 8.930 | 8.930 | 3,000,526 |
| 2024-12-03 | 9.200 | 9.210 | 8.950 | 9.110 | 9.110 | 3,051,123 |
| 2024-12-02 | 9.000 | 9.110 | 8.850 | 9.100 | 9.100 | 2,424,100 |
| 2024-11-29 | 8.760 | 8.940 | 8.650 | 8.880 | 8.880 | 2,841,670 |
| 2024-11-28 | 8.580 | 8.850 | 8.510 | 8.760 | 8.760 | 3,379,365 |
| 2024-11-27 | 8.620 | 8.620 | 8.220 | 8.580 | 8.580 | 2,185,211 |
| 2024-11-26 | 8.510 | 8.620 | 8.460 | 8.540 | 8.540 | 1,987,111 |
| 2024-11-25 | 8.360 | 8.540 | 8.200 | 8.510 | 8.510 | 2,381,011 |
| 2024-11-22 | 8.610 | 8.750 | 8.270 | 8.300 | 8.300 | 2,742,568 |
| 2024-11-21 | 8.700 | 8.770 | 8.510 | 8.610 | 8.610 | 2,289,300 |
| 2024-11-20 | 8.340 | 8.800 | 8.220 | 8.690 | 8.690 | 3,500,961 |
| 2024-11-19 | 8.240 | 8.380 | 8.030 | 8.380 | 8.380 | 2,636,330 |
| 2024-11-18 | 8.450 | 8.540 | 8.090 | 8.220 | 8.220 | 3,069,400 |
| 2024-11-15 | 8.380 | 8.640 | 8.380 | 8.390 | 8.390 | 2,694,400 |
| 2024-11-14 | 8.680 | 8.820 | 8.440 | 8.470 | 8.470 | 3,061,700 |
| 2024-11-13 | 8.900 | 9.040 | 8.600 | 8.750 | 8.750 | 3,402,900 |
| 2024-11-12 | 8.710 | 9.100 | 8.620 | 8.940 | 8.940 | 7,470,100 |
| 2024-11-11 | 8.570 | 8.720 | 8.340 | 8.710 | 8.710 | 7,487,834 |
| 2024-11-08 | 8.320 | 9.150 | 8.210 | 8.720 | 8.720 | 11,544,634 |
| 2024-11-07 | 7.940 | 8.330 | 7.940 | 8.320 | 8.320 | 4,336,536 |
| 2024-11-06 | 8.020 | 8.180 | 7.850 | 8.100 | 8.100 | 4,075,321 |
| 2024-11-05 | 7.910 | 8.000 | 7.770 | 8.000 | 8.000 | 5,600,567 |
| 2024-11-04 | 7.830 | 7.920 | 7.600 | 7.860 | 7.860 | 4,500,800 |
| 2024-11-01 | 8.290 | 8.400 | 7.700 | 7.730 | 7.730 | 9,136,232 |
| 2024-10-31 | 8.500 | 8.500 | 8.200 | 8.330 | 8.330 | 13,877,436 |
| 2024-10-30 | 7.970 | 8.510 | 7.900 | 8.510 | 8.510 | 3,544,100 |
| 2024-10-29 | 7.980 | 8.120 | 7.700 | 7.740 | 7.740 | 4,174,900 |
| 2024-10-28 | 7.840 | 8.000 | 7.690 | 7.980 | 7.980 | 3,476,836 |
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.