Lingnan Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	2.920	2.930	2.860	2.860	2.860	23,005,800
2024-01-16	2.930	2.960	2.880	2.930	2.930	29,854,550
2024-01-15	2.960	2.980	2.930	2.940	2.940	25,381,600
2024-01-12	3.060	3.100	2.980	2.980	2.980	48,025,971
2024-01-11	2.930	3.020	2.920	3.000	3.000	33,993,893
2024-01-10	2.970	2.980	2.920	2.920	2.920	30,432,065
2024-01-09	3.000	3.040	2.950	2.990	2.990	37,229,600
2024-01-08	3.020	3.070	2.970	2.970	2.970	35,078,650
2024-01-05	3.140	3.150	3.040	3.050	3.050	33,551,600
2024-01-04	3.160	3.160	3.100	3.120	3.120	32,995,600
2024-01-03	3.170	3.210	3.110	3.160	3.160	54,168,500
2024-01-02	3.200	3.280	3.170	3.190	3.190	76,161,850
2023-12-29	3.050	3.270	3.050	3.230	3.230	116,139,766
2023-12-28	2.980	3.100	2.970	3.060	3.060	51,922,832
2023-12-27	2.920	3.030	2.900	3.000	3.000	47,092,749
2023-12-26	2.960	2.960	2.890	2.900	2.900	34,645,550
2023-12-25	3.060	3.080	2.940	2.950	2.950	66,374,746
2023-12-22	3.250	3.280	3.080	3.110	3.110	95,400,147
2023-12-21	3.200	3.430	3.190	3.270	3.270	121,702,327
2023-12-20	3.160	3.280	3.130	3.230	3.230	109,686,907
2023-12-19	3.110	3.200	3.100	3.160	3.160	50,932,350
2023-12-18	3.150	3.210	3.080	3.150	3.150	58,809,067
2023-12-15	3.110	3.290	3.070	3.160	3.160	82,553,226
2023-12-14	3.090	3.160	3.090	3.120	3.120	40,245,350
2023-12-13	3.100	3.130	3.070	3.080	3.080	42,285,575
2023-12-12	3.040	3.180	3.040	3.120	3.120	70,589,675
2023-12-11	3.030	3.060	3.000	3.050	3.050	20,144,205
2023-12-08	3.080	3.090	3.040	3.050	3.050	23,925,755
2023-12-07	3.050	3.090	3.020	3.090	3.090	30,656,315
2023-12-06	3.000	3.090	2.980	3.050	3.050	26,657,400
2023-12-05	3.050	3.080	3.010	3.010	3.010	34,622,875
2023-12-04	3.020	3.150	3.010	3.090	3.090	53,987,540
2023-12-01	2.950	3.030	2.950	3.030	3.030	19,994,700
2023-11-30	2.980	2.990	2.950	2.960	2.960	17,655,350
2023-11-29	3.000	3.020	2.980	2.990	2.990	18,440,545
2023-11-28	3.030	3.030	2.990	3.010	3.010	22,870,600
2023-11-27	3.030	3.060	3.010	3.030	3.030	22,356,700
2023-11-24	3.080	3.080	3.020	3.030	3.030	27,709,673
2023-11-23	3.070	3.090	3.030	3.080	3.080	28,788,376
2023-11-22	3.090	3.120	3.070	3.080	3.080	25,063,700
2023-11-21	3.100	3.130	3.080	3.090	3.090	34,154,055
2023-11-20	3.090	3.110	3.070	3.100	3.100	30,169,421
2023-11-17	3.090	3.100	3.050	3.090	3.090	34,708,000
2023-11-16	3.090	3.130	3.080	3.100	3.100	34,881,875
2023-11-15	3.140	3.160	3.080	3.100	3.100	45,420,250
2023-11-14	3.160	3.180	3.120	3.130	3.130	62,747,711
2023-11-13	3.130	3.250	3.100	3.190	3.190	112,001,395
2023-11-10	3.010	3.310	2.970	3.190	3.190	175,674,230
2023-11-09	3.040	3.070	3.000	3.010	3.010	40,235,145
2023-11-08	3.010	3.140	3.000	3.080	3.080	61,298,204
2023-11-07	2.990	3.020	2.960	3.010	3.010	25,969,940
2023-11-06	2.930	3.010	2.920	3.000	3.000	38,544,968
2023-11-03	2.890	2.940	2.890	2.920	2.920	18,255,695
2023-11-02	2.910	2.940	2.890	2.890	2.890	18,519,800
2023-11-01	2.930	2.940	2.900	2.910	2.910	13,249,900
2023-10-31	2.950	2.960	2.900	2.920	2.920	20,683,500
2023-10-30	2.920	2.970	2.920	2.960	2.960	18,866,873
2023-10-27	2.920	2.950	2.890	2.940	2.940	20,529,235
2023-10-26	2.920	2.950	2.890	2.930	2.930	22,654,250
2023-10-25	2.910	2.950	2.910	2.950	2.950	36,550,447

← NewerPage 12 of 21 · 1,213 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.