Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | 2.800 | 2.860 | 2.800 | 2.840 | 2.840 | 20,917,995 |
| 2023-10-23 | 2.850 | 2.860 | 2.770 | 2.790 | 2.790 | 25,487,985 |
| 2023-10-20 | 2.890 | 2.910 | 2.850 | 2.870 | 2.870 | 19,741,904 |
| 2023-10-19 | 2.880 | 2.930 | 2.850 | 2.890 | 2.890 | 23,958,914 |
| 2023-10-18 | 3.010 | 3.010 | 2.900 | 2.900 | 2.900 | 34,817,654 |
| 2023-10-17 | 3.010 | 3.030 | 2.990 | 3.020 | 3.020 | 18,034,901 |
| 2023-10-16 | 3.100 | 3.110 | 2.990 | 3.010 | 3.010 | 39,870,949 |
| 2023-10-13 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 37,171,535 |
| 2023-10-12 | 3.190 | 3.190 | 3.170 | 3.180 | 3.180 | 16,981,500 |
| 2023-10-11 | 3.170 | 3.210 | 3.160 | 3.190 | 3.190 | 21,641,153 |
| 2023-10-10 | 3.170 | 3.190 | 3.160 | 3.170 | 3.170 | 16,114,172 |
| 2023-10-09 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 19,188,950 |
| 2023-09-28 | 3.180 | 3.210 | 3.170 | 3.210 | 3.210 | 17,598,541 |
| 2023-09-27 | 3.160 | 3.200 | 3.160 | 3.170 | 3.170 | 19,720,500 |
| 2023-09-26 | 3.170 | 3.190 | 3.160 | 3.170 | 3.170 | 13,115,500 |
| 2023-09-25 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 15,754,900 |
| 2023-09-22 | 3.160 | 3.200 | 3.130 | 3.200 | 3.200 | 22,180,300 |
| 2023-09-21 | 3.200 | 3.220 | 3.150 | 3.160 | 3.160 | 32,863,000 |
| 2023-09-20 | 3.250 | 3.250 | 3.190 | 3.200 | 3.200 | 29,089,200 |
| 2023-09-19 | 3.260 | 3.280 | 3.240 | 3.250 | 3.250 | 20,444,665 |
| 2023-09-18 | 3.240 | 3.270 | 3.220 | 3.260 | 3.260 | 19,826,203 |
| 2023-09-15 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 23,589,110 |
| 2023-09-14 | 3.270 | 3.280 | 3.220 | 3.230 | 3.230 | 36,671,882 |
| 2023-09-13 | 3.290 | 3.290 | 3.250 | 3.270 | 3.270 | 40,069,895 |
| 2023-09-12 | 3.330 | 3.340 | 3.280 | 3.300 | 3.300 | 44,053,971 |
| 2023-09-11 | 3.360 | 3.370 | 3.320 | 3.340 | 3.340 | 49,881,166 |
| 2023-09-08 | 3.330 | 3.390 | 3.300 | 3.340 | 3.340 | 66,298,542 |
| 2023-09-07 | 3.440 | 3.480 | 3.340 | 3.350 | 3.350 | 154,294,000 |
| 2023-09-06 | 3.300 | 3.670 | 3.250 | 3.560 | 3.560 | 269,272,545 |
| 2023-09-05 | 3.390 | 3.630 | 3.330 | 3.340 | 3.340 | 121,548,346 |
| 2023-09-04 | 3.360 | 3.390 | 3.340 | 3.380 | 3.380 | 44,946,075 |
| 2023-09-01 | 3.310 | 3.380 | 3.280 | 3.370 | 3.370 | 61,021,191 |
| 2023-08-31 | 3.270 | 3.420 | 3.260 | 3.330 | 3.330 | 96,596,991 |
| 2023-08-30 | 3.300 | 3.310 | 3.250 | 3.280 | 3.280 | 46,177,791 |
| 2023-08-29 | 3.250 | 3.330 | 3.220 | 3.320 | 3.320 | 61,384,141 |
| 2023-08-28 | 3.340 | 3.360 | 3.240 | 3.250 | 3.250 | 56,197,645 |
| 2023-08-25 | 3.210 | 3.300 | 3.180 | 3.220 | 3.220 | 50,494,305 |
| 2023-08-24 | 3.260 | 3.290 | 3.210 | 3.220 | 3.220 | 55,160,645 |
| 2023-08-23 | 3.320 | 3.410 | 3.280 | 3.280 | 3.280 | 69,333,500 |
| 2023-08-22 | 3.260 | 3.370 | 3.180 | 3.370 | 3.370 | 90,862,825 |
| 2023-08-21 | 3.180 | 3.370 | 3.180 | 3.290 | 3.290 | 76,604,985 |
| 2023-08-18 | 3.230 | 3.260 | 3.180 | 3.200 | 3.200 | 33,445,686 |
| 2023-08-17 | 3.180 | 3.220 | 3.160 | 3.220 | 3.220 | 25,460,009 |
| 2023-08-16 | 3.210 | 3.230 | 3.180 | 3.200 | 3.200 | 22,766,525 |
| 2023-08-15 | 3.240 | 3.260 | 3.190 | 3.210 | 3.210 | 29,352,250 |
| 2023-08-14 | 3.220 | 3.280 | 3.200 | 3.270 | 3.270 | 42,771,403 |
| 2023-08-11 | 3.310 | 3.320 | 3.210 | 3.210 | 3.210 | 54,094,532 |
| 2023-08-10 | 3.350 | 3.380 | 3.300 | 3.300 | 3.300 | 72,797,851 |
| 2023-08-09 | 3.460 | 3.530 | 3.390 | 3.400 | 3.400 | 104,257,200 |
| 2023-08-08 | 3.400 | 3.700 | 3.380 | 3.500 | 3.500 | 176,554,453 |
| 2023-08-07 | 3.460 | 3.490 | 3.380 | 3.380 | 3.380 | 51,563,000 |
| 2023-08-04 | 3.380 | 3.440 | 3.370 | 3.420 | 3.420 | 68,193,130 |
| 2023-08-03 | 3.350 | 3.450 | 3.320 | 3.410 | 3.410 | 69,334,276 |
| 2023-08-02 | 3.360 | 3.460 | 3.350 | 3.370 | 3.370 | 58,130,345 |
| 2023-08-01 | 3.420 | 3.430 | 3.350 | 3.380 | 3.380 | 45,860,825 |
| 2023-07-31 | 3.300 | 3.430 | 3.290 | 3.400 | 3.400 | 76,276,075 |
| 2023-07-28 | 3.290 | 3.320 | 3.250 | 3.310 | 3.310 | 46,592,618 |
| 2023-07-27 | 3.350 | 3.370 | 3.290 | 3.310 | 3.310 | 57,218,830 |
| 2023-07-26 | 3.370 | 3.480 | 3.350 | 3.390 | 3.390 | 94,090,590 |
| 2023-07-25 | 3.310 | 3.370 | 3.310 | 3.340 | 3.340 | 50,507,410 |
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.