Lingnan Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	1.900	1.910	1.820	1.850	1.850	18,723,141
2024-04-19	1.910	1.940	1.890	1.890	1.890	18,750,344
2024-04-18	1.950	1.960	1.900	1.920	1.920	21,871,563
2024-04-17	1.860	1.970	1.860	1.950	1.950	24,217,717
2024-04-16	2.000	2.000	1.840	1.840	1.840	38,500,765
2024-04-15	2.110	2.130	1.940	2.010	2.010	40,328,034
2024-04-12	2.140	2.170	2.100	2.110	2.110	16,733,800
2024-04-11	2.110	2.190	2.110	2.140	2.140	15,872,200
2024-04-10	2.220	2.220	2.120	2.140	2.140	25,984,663
2024-04-09	2.180	2.230	2.180	2.220	2.220	14,033,200
2024-04-08	2.280	2.280	2.180	2.190	2.190	31,929,912
2024-04-03	2.350	2.350	2.270	2.290	2.290	28,370,064
2024-04-02	2.360	2.370	2.330	2.350	2.350	25,347,915
2024-04-01	2.330	2.370	2.330	2.370	2.370	25,760,215
2024-03-29	2.350	2.350	2.310	2.340	2.340	12,253,490
2024-03-28	2.300	2.390	2.300	2.340	2.340	27,270,600
2024-03-27	2.410	2.410	2.320	2.320	2.320	28,342,100
2024-03-26	2.380	2.430	2.340	2.420	2.420	36,603,095
2024-03-25	2.510	2.520	2.410	2.410	2.410	47,263,685
2024-03-22	2.580	2.600	2.500	2.530	2.530	83,029,205
2024-03-21	2.550	2.670	2.550	2.650	2.650	166,897,817
2024-03-20	2.390	2.630	2.390	2.540	2.540	138,996,692
2024-03-19	2.420	2.450	2.390	2.390	2.390	36,673,968
2024-03-18	2.380	2.460	2.370	2.450	2.450	44,988,017
2024-03-15	2.330	2.380	2.300	2.380	2.380	32,423,298
2024-03-14	2.350	2.380	2.310	2.340	2.340	28,888,399
2024-03-13	2.370	2.390	2.330	2.360	2.360	26,181,805
2024-03-12	2.340	2.390	2.340	2.380	2.380	31,223,614
2024-03-11	2.280	2.340	2.270	2.340	2.340	29,245,970
2024-03-08	2.280	2.310	2.260	2.290	2.290	18,475,954
2024-03-07	2.320	2.350	2.270	2.280	2.280	31,837,985
2024-03-06	2.280	2.380	2.270	2.340	2.340	36,084,750
2024-03-05	2.350	2.350	2.280	2.290	2.290	30,476,720
2024-03-04	2.380	2.400	2.320	2.370	2.370	29,318,740
2024-03-01	2.380	2.410	2.340	2.390	2.390	31,312,490
2024-02-29	2.270	2.390	2.250	2.380	2.380	41,968,678
2024-02-28	2.470	2.510	2.270	2.290	2.290	75,040,540
2024-02-27	2.400	2.480	2.380	2.470	2.470	44,227,538
2024-02-26	2.360	2.470	2.330	2.430	2.430	67,357,633
2024-02-23	2.350	2.380	2.290	2.350	2.350	61,748,550
2024-02-22	2.220	2.430	2.210	2.360	2.360	92,459,000
2024-02-21	2.170	2.290	2.150	2.210	2.210	47,750,728
2024-02-20	2.160	2.210	2.100	2.200	2.200	48,321,400
2024-02-19	2.060	2.130	2.060	2.120	2.120	35,900,535
2024-02-08	1.850	2.020	1.850	2.010	2.010	37,262,604
2024-02-07	2.010	2.030	1.800	1.850	1.850	48,787,099
2024-02-06	1.880	2.070	1.790	1.980	1.980	42,537,509
2024-02-05	2.180	2.190	1.980	1.980	1.980	47,539,722
2024-02-02	2.360	2.420	2.140	2.200	2.200	55,788,707
2024-02-01	2.450	2.460	2.360	2.380	2.380	25,670,900
2024-01-31	2.590	2.620	2.450	2.460	2.460	38,564,267
2024-01-30	2.680	2.710	2.640	2.650	2.650	16,249,150
2024-01-29	2.750	2.770	2.680	2.680	2.680	18,743,000
2024-01-26	2.750	2.790	2.740	2.750	2.750	20,895,900
2024-01-25	2.690	2.770	2.680	2.750	2.750	24,050,610
2024-01-24	2.670	2.700	2.610	2.690	2.690	20,309,184
2024-01-23	2.670	2.670	2.580	2.660	2.660	20,161,794
2024-01-22	2.820	2.830	2.620	2.650	2.650	31,552,958
2024-01-19	2.870	2.890	2.820	2.820	2.820	17,905,400
2024-01-18	2.850	2.880	2.780	2.880	2.880	28,447,293

← NewerPage 11 of 21 · 1,205 trading daysOlder →

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.