Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 1.000 | 1.020 | 0.930 | 0.940 | 0.940 | 112,743,224 |
| 2024-07-18 | 1.060 | 1.080 | 1.000 | 1.030 | 1.030 | 139,282,871 |
| 2024-07-17 | 1.040 | 1.150 | 1.030 | 1.110 | 1.110 | 148,327,846 |
| 2024-07-16 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 72,486,005 |
| 2024-07-15 | 1.040 | 1.070 | 1.010 | 1.020 | 1.020 | 74,106,800 |
| 2024-07-12 | 1.020 | 1.120 | 1.020 | 1.070 | 1.070 | 106,899,189 |
| 2024-07-11 | 1.010 | 1.050 | 0.990 | 1.030 | 1.030 | 88,372,340 |
| 2024-07-10 | 1.060 | 1.070 | 1.020 | 1.030 | 1.030 | 89,833,998 |
| 2024-07-09 | 1.090 | 1.150 | 1.070 | 1.090 | 1.090 | 111,489,517 |
| 2024-07-08 | 1.080 | 1.100 | 1.020 | 1.050 | 1.050 | 101,174,210 |
| 2024-07-05 | 1.130 | 1.150 | 1.080 | 1.110 | 1.110 | 111,336,088 |
| 2024-07-04 | 1.190 | 1.220 | 1.080 | 1.140 | 1.140 | 219,685,383 |
| 2024-07-03 | 1.080 | 1.180 | 1.050 | 1.180 | 1.180 | 170,677,194 |
| 2024-07-02 | 0.960 | 1.070 | 0.930 | 1.070 | 1.070 | 188,806,315 |
| 2024-07-01 | 0.910 | 0.980 | 0.870 | 0.970 | 0.970 | 100,737,206 |
| 2024-06-28 | 0.900 | 0.930 | 0.870 | 0.900 | 0.900 | 87,492,940 |
| 2024-06-27 | 0.930 | 0.980 | 0.900 | 0.910 | 0.910 | 115,033,534 |
| 2024-06-26 | 0.880 | 1.000 | 0.850 | 0.960 | 0.960 | 183,269,480 |
| 2024-06-25 | 0.770 | 0.920 | 0.770 | 0.920 | 0.920 | 182,407,539 |
| 2024-06-24 | 0.840 | 0.870 | 0.840 | 0.840 | 0.840 | 28,234,163 |
| 2024-06-21 | 0.990 | 1.000 | 0.910 | 0.930 | 0.930 | 100,437,889 |
| 2024-06-20 | 1.050 | 1.070 | 1.000 | 1.010 | 1.010 | 65,148,628 |
| 2024-06-19 | 1.070 | 1.090 | 1.050 | 1.060 | 1.060 | 36,407,427 |
| 2024-06-18 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 55,307,548 |
| 2024-06-17 | 1.080 | 1.080 | 1.020 | 1.040 | 1.040 | 57,112,499 |
| 2024-06-14 | 1.080 | 1.100 | 1.050 | 1.080 | 1.080 | 48,804,468 |
| 2024-06-13 | 1.100 | 1.140 | 1.070 | 1.100 | 1.100 | 72,996,326 |
| 2024-06-12 | 1.050 | 1.150 | 1.040 | 1.120 | 1.120 | 102,395,892 |
| 2024-06-11 | 1.040 | 1.080 | 1.000 | 1.060 | 1.060 | 61,967,391 |
| 2024-06-07 | 1.040 | 1.100 | 1.040 | 1.070 | 1.070 | 100,888,531 |
| 2024-06-06 | 1.140 | 1.140 | 1.030 | 1.040 | 1.040 | 130,415,198 |
| 2024-06-05 | 0.990 | 1.140 | 0.980 | 1.140 | 1.140 | 149,295,879 |
| 2024-06-04 | 1.160 | 1.160 | 1.040 | 1.040 | 1.040 | 93,143,235 |
| 2024-06-03 | 1.250 | 1.270 | 1.150 | 1.160 | 1.160 | 67,154,760 |
| 2024-05-31 | 1.150 | 1.260 | 1.150 | 1.230 | 1.230 | 93,293,505 |
| 2024-05-30 | 1.110 | 1.210 | 1.110 | 1.180 | 1.180 | 129,516,828 |
| 2024-05-29 | 1.300 | 1.340 | 1.200 | 1.200 | 1.200 | 125,483,706 |
| 2024-05-28 | 1.360 | 1.410 | 1.320 | 1.330 | 1.330 | 84,626,903 |
| 2024-05-27 | 1.310 | 1.400 | 1.310 | 1.360 | 1.360 | 121,219,401 |
| 2024-05-24 | 1.360 | 1.560 | 1.360 | 1.440 | 1.440 | 178,520,556 |
| 2024-05-23 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 14,931,300 |
| 2024-05-22 | 1.860 | 1.890 | 1.680 | 1.680 | 1.680 | 65,409,400 |
| 2024-05-21 | 1.930 | 1.930 | 1.860 | 1.870 | 1.870 | 34,288,566 |
| 2024-05-20 | 1.950 | 1.980 | 1.920 | 1.930 | 1.930 | 37,243,949 |
| 2024-05-17 | 1.910 | 1.990 | 1.900 | 1.970 | 1.970 | 45,644,913 |
| 2024-05-16 | 1.870 | 1.920 | 1.870 | 1.910 | 1.910 | 34,462,324 |
| 2024-05-15 | 1.890 | 1.890 | 1.860 | 1.880 | 1.880 | 21,567,343 |
| 2024-05-14 | 1.860 | 1.910 | 1.850 | 1.910 | 1.910 | 30,326,085 |
| 2024-05-13 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 20,882,723 |
| 2024-05-10 | 1.930 | 1.930 | 1.870 | 1.880 | 1.880 | 30,568,985 |
| 2024-05-09 | 1.860 | 1.950 | 1.860 | 1.940 | 1.940 | 33,987,904 |
| 2024-05-08 | 1.910 | 1.920 | 1.880 | 1.880 | 1.880 | 19,794,204 |
| 2024-05-07 | 1.920 | 1.930 | 1.900 | 1.920 | 1.920 | 20,746,455 |
| 2024-05-06 | 1.890 | 1.930 | 1.890 | 1.900 | 1.900 | 23,335,095 |
| 2024-04-30 | 1.950 | 1.960 | 1.850 | 1.890 | 1.890 | 54,970,442 |
| 2024-04-29 | 1.860 | 1.980 | 1.850 | 1.980 | 1.980 | 44,708,500 |
| 2024-04-26 | 1.870 | 1.880 | 1.830 | 1.870 | 1.870 | 29,163,622 |
| 2024-04-25 | 1.870 | 1.900 | 1.850 | 1.870 | 1.870 | 23,483,198 |
| 2024-04-24 | 1.880 | 1.900 | 1.850 | 1.890 | 1.890 | 21,062,384 |
| 2024-04-23 | 1.860 | 1.920 | 1.850 | 1.890 | 1.890 | 22,257,937 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-17 | 0.0220 CNY |
| 2019-05-30 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.