Hangzhou Landscaping Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.450 | 7.690 | 7.410 | 7.680 | 7.680 | 2,214,336 |
| 2024-10-24 | 7.390 | 7.480 | 7.340 | 7.430 | 7.430 | 1,640,300 |
| 2024-10-23 | 7.440 | 7.540 | 7.380 | 7.430 | 7.430 | 2,120,900 |
| 2024-10-22 | 7.220 | 7.450 | 7.220 | 7.430 | 7.430 | 2,437,700 |
| 2024-10-21 | 7.210 | 7.330 | 7.170 | 7.240 | 7.240 | 2,361,000 |
| 2024-10-18 | 7.040 | 7.230 | 6.980 | 7.210 | 7.210 | 2,555,800 |
| 2024-10-17 | 7.250 | 7.390 | 7.050 | 7.070 | 7.070 | 2,560,667 |
| 2024-10-16 | 7.050 | 7.250 | 6.920 | 7.240 | 7.240 | 2,588,600 |
| 2024-10-15 | 7.230 | 7.230 | 7.050 | 7.100 | 7.100 | 2,960,300 |
| 2024-10-14 | 7.000 | 7.250 | 6.900 | 7.230 | 7.230 | 4,917,517 |
| 2024-10-11 | 7.020 | 7.070 | 6.730 | 6.800 | 6.800 | 4,209,900 |
| 2024-10-10 | 7.050 | 7.320 | 6.800 | 7.040 | 7.040 | 4,737,201 |
| 2024-10-09 | 7.810 | 7.810 | 7.190 | 7.190 | 7.190 | 4,943,000 |
| 2024-10-08 | 8.050 | 8.050 | 7.430 | 7.990 | 7.990 | 6,883,100 |
| 2024-09-30 | 6.900 | 7.390 | 6.890 | 7.320 | 7.320 | 5,173,000 |
| 2024-09-27 | 6.810 | 6.830 | 6.600 | 6.750 | 6.750 | 2,748,765 |
| 2024-09-26 | 6.440 | 6.630 | 6.430 | 6.610 | 6.610 | 2,110,600 |
| 2024-09-25 | 6.410 | 6.500 | 6.320 | 6.400 | 6.400 | 1,753,800 |
| 2024-09-24 | 6.150 | 6.320 | 6.120 | 6.310 | 6.310 | 1,546,365 |
| 2024-09-23 | 6.040 | 6.140 | 6.000 | 6.130 | 6.130 | 1,157,865 |
| 2024-09-20 | 6.110 | 6.140 | 5.990 | 6.030 | 6.030 | 1,500,400 |
| 2024-09-19 | 5.850 | 6.100 | 5.730 | 6.080 | 6.080 | 2,247,100 |
| 2024-09-18 | 6.000 | 6.030 | 5.680 | 5.830 | 5.830 | 1,870,465 |
| 2024-09-13 | 6.060 | 6.110 | 5.960 | 5.970 | 5.970 | 1,204,300 |
| 2024-09-12 | 6.000 | 6.150 | 6.000 | 6.080 | 6.080 | 1,599,000 |
| 2024-09-11 | 6.150 | 6.160 | 5.990 | 6.030 | 6.030 | 1,005,700 |
| 2024-09-10 | 6.090 | 6.140 | 5.950 | 6.120 | 6.120 | 1,922,165 |
| 2024-09-09 | 6.060 | 6.150 | 5.820 | 6.060 | 6.060 | 1,781,465 |
| 2024-09-06 | 6.190 | 6.210 | 5.980 | 6.000 | 6.000 | 2,147,000 |
| 2024-09-05 | 5.960 | 6.170 | 5.950 | 6.150 | 6.150 | 2,635,665 |
| 2024-09-04 | 6.120 | 6.140 | 5.920 | 5.950 | 5.950 | 2,747,800 |
| 2024-09-03 | 6.170 | 6.310 | 6.110 | 6.150 | 6.150 | 1,674,767 |
| 2024-09-02 | 6.290 | 6.400 | 6.190 | 6.230 | 6.230 | 1,865,600 |
| 2024-08-30 | 6.170 | 6.390 | 6.110 | 6.310 | 6.310 | 1,741,000 |
| 2024-08-29 | 6.110 | 6.210 | 6.030 | 6.160 | 6.160 | 1,563,700 |
| 2024-08-28 | 6.100 | 6.260 | 6.010 | 6.160 | 6.160 | 1,448,100 |
| 2024-08-27 | 6.160 | 6.250 | 6.060 | 6.160 | 6.160 | 1,782,800 |
| 2024-08-26 | 6.020 | 6.260 | 5.930 | 6.170 | 6.170 | 2,145,251 |
| 2024-08-23 | 6.150 | 6.150 | 5.920 | 5.970 | 5.970 | 1,848,100 |
| 2024-08-22 | 6.290 | 6.370 | 6.130 | 6.130 | 6.130 | 1,022,700 |
| 2024-08-21 | 6.310 | 6.380 | 6.220 | 6.280 | 6.280 | 903,100 |
| 2024-08-20 | 6.400 | 6.550 | 6.250 | 6.300 | 6.300 | 1,619,500 |
| 2024-08-19 | 6.460 | 6.570 | 6.380 | 6.500 | 6.500 | 1,541,700 |
| 2024-08-16 | 6.650 | 6.760 | 6.480 | 6.490 | 6.490 | 2,123,800 |
| 2024-08-15 | 6.730 | 6.780 | 6.620 | 6.720 | 6.720 | 1,818,700 |
| 2024-08-14 | 6.730 | 7.020 | 6.730 | 6.760 | 6.760 | 2,177,000 |
| 2024-08-13 | 6.580 | 6.730 | 6.500 | 6.710 | 6.710 | 1,755,765 |
| 2024-08-12 | 6.640 | 6.710 | 6.590 | 6.630 | 6.630 | 1,484,200 |
| 2024-08-09 | 6.680 | 6.770 | 6.570 | 6.640 | 6.640 | 2,113,200 |
| 2024-08-08 | 6.590 | 6.660 | 6.490 | 6.600 | 6.600 | 1,416,100 |
| 2024-08-07 | 6.680 | 6.750 | 6.580 | 6.600 | 6.600 | 1,796,100 |
| 2024-08-06 | 6.550 | 6.710 | 6.490 | 6.680 | 6.680 | 2,203,500 |
| 2024-08-05 | 6.660 | 6.740 | 6.490 | 6.510 | 6.510 | 2,466,865 |
| 2024-08-02 | 6.690 | 6.820 | 6.650 | 6.680 | 6.680 | 2,976,400 |
| 2024-08-01 | 6.870 | 7.080 | 6.670 | 6.820 | 6.820 | 4,899,900 |
| 2024-07-31 | 6.550 | 6.720 | 6.510 | 6.720 | 6.720 | 2,058,800 |
| 2024-07-30 | 6.410 | 6.590 | 6.410 | 6.520 | 6.520 | 1,823,400 |
| 2024-07-29 | 6.320 | 6.470 | 6.240 | 6.450 | 6.450 | 2,132,500 |
| 2024-07-26 | 6.400 | 6.400 | 6.240 | 6.340 | 6.340 | 2,359,000 |
| 2024-07-25 | 6.080 | 6.440 | 6.080 | 6.310 | 6.310 | 2,833,400 |
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.