Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-24 | 3.370 | 3.390 | 3.280 | 3.300 | 3.300 | 58,205,627 |
| 2023-07-21 | 3.250 | 3.390 | 3.210 | 3.380 | 3.380 | 97,318,149 |
| 2023-07-20 | 3.200 | 3.300 | 3.180 | 3.250 | 3.250 | 55,985,741 |
| 2023-07-19 | 3.180 | 3.230 | 3.180 | 3.200 | 3.200 | 21,941,562 |
| 2023-07-18 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 19,668,605 |
| 2023-07-17 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 22,584,650 |
| 2023-07-14 | 3.200 | 3.250 | 3.180 | 3.240 | 3.240 | 34,674,990 |
| 2023-07-13 | 3.160 | 3.210 | 3.160 | 3.200 | 3.200 | 27,663,250 |
| 2023-07-12 | 3.230 | 3.230 | 3.150 | 3.160 | 3.160 | 35,646,900 |
| 2023-07-11 | 3.220 | 3.240 | 3.210 | 3.230 | 3.230 | 24,528,400 |
| 2023-07-10 | 3.210 | 3.240 | 3.200 | 3.230 | 3.230 | 24,142,921 |
| 2023-07-07 | 3.220 | 3.230 | 3.170 | 3.200 | 3.200 | 29,274,875 |
| 2023-07-06 | 3.220 | 3.260 | 3.220 | 3.230 | 3.230 | 25,065,200 |
| 2023-07-05 | 3.250 | 3.300 | 3.230 | 3.240 | 3.240 | 37,052,900 |
| 2023-07-04 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 37,620,290 |
| 2023-07-03 | 3.280 | 3.310 | 3.250 | 3.290 | 3.290 | 44,391,444 |
| 2023-06-30 | 3.220 | 3.280 | 3.210 | 3.270 | 3.270 | 37,709,774 |
| 2023-06-29 | 3.220 | 3.270 | 3.210 | 3.240 | 3.240 | 46,146,530 |
| 2023-06-28 | 3.300 | 3.310 | 3.160 | 3.230 | 3.230 | 60,773,815 |
| 2023-06-27 | 3.250 | 3.340 | 3.250 | 3.310 | 3.310 | 45,898,950 |
| 2023-06-26 | 3.340 | 3.380 | 3.240 | 3.260 | 3.260 | 60,221,260 |
| 2023-06-21 | 3.490 | 3.510 | 3.370 | 3.370 | 3.370 | 89,784,755 |
| 2023-06-20 | 3.590 | 3.600 | 3.490 | 3.510 | 3.510 | 132,583,628 |
| 2023-06-19 | 3.700 | 3.700 | 3.580 | 3.630 | 3.630 | 158,026,352 |
| 2023-06-16 | 3.750 | 3.790 | 3.610 | 3.730 | 3.730 | 155,597,797 |
| 2023-06-15 | 3.610 | 3.990 | 3.590 | 3.750 | 3.750 | 251,303,792 |
| 2023-06-14 | 3.610 | 3.840 | 3.550 | 3.650 | 3.650 | 292,980,515 |
| 2023-06-13 | 3.240 | 3.550 | 3.240 | 3.550 | 3.550 | 202,608,919 |
| 2023-06-12 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 33,273,962 |
| 2023-06-09 | 3.260 | 3.310 | 3.210 | 3.290 | 3.290 | 40,551,493 |
| 2023-06-08 | 3.270 | 3.290 | 3.210 | 3.280 | 3.280 | 38,769,300 |
| 2023-06-07 | 3.230 | 3.330 | 3.210 | 3.300 | 3.300 | 48,842,043 |
| 2023-06-06 | 3.320 | 3.360 | 3.230 | 3.240 | 3.240 | 50,109,011 |
| 2023-06-05 | 3.310 | 3.350 | 3.280 | 3.320 | 3.320 | 47,759,350 |
| 2023-06-02 | 3.300 | 3.370 | 3.230 | 3.320 | 3.320 | 82,748,670 |
| 2023-06-01 | 3.150 | 3.290 | 3.120 | 3.240 | 3.240 | 76,721,240 |
| 2023-05-31 | 3.120 | 3.220 | 3.100 | 3.170 | 3.170 | 56,832,550 |
| 2023-05-30 | 3.090 | 3.140 | 3.040 | 3.130 | 3.130 | 44,439,890 |
| 2023-05-29 | 3.120 | 3.150 | 3.100 | 3.100 | 3.100 | 27,436,601 |
| 2023-05-26 | 3.140 | 3.180 | 3.100 | 3.150 | 3.150 | 28,687,581 |
| 2023-05-25 | 3.160 | 3.160 | 3.070 | 3.110 | 3.110 | 35,927,067 |
| 2023-05-24 | 3.140 | 3.170 | 3.120 | 3.150 | 3.150 | 26,378,718 |
| 2023-05-23 | 3.120 | 3.160 | 3.120 | 3.130 | 3.130 | 32,925,568 |
| 2023-05-22 | 3.250 | 3.260 | 3.150 | 3.160 | 3.160 | 82,954,425 |
| 2023-05-19 | 3.170 | 3.470 | 3.170 | 3.310 | 3.310 | 128,403,045 |
| 2023-05-18 | 3.140 | 3.170 | 3.120 | 3.150 | 3.150 | 29,823,449 |
| 2023-05-17 | 3.100 | 3.160 | 3.070 | 3.130 | 3.130 | 28,928,809 |
| 2023-05-16 | 3.230 | 3.230 | 3.100 | 3.120 | 3.120 | 53,656,211 |
| 2023-05-15 | 3.260 | 3.270 | 3.100 | 3.230 | 3.230 | 83,765,355 |
| 2023-05-12 | 3.460 | 3.460 | 3.270 | 3.280 | 3.280 | 72,254,890 |
| 2023-05-11 | 3.320 | 3.490 | 3.310 | 3.470 | 3.470 | 81,008,143 |
| 2023-05-10 | 3.320 | 3.360 | 3.280 | 3.310 | 3.310 | 31,197,510 |
| 2023-05-09 | 3.420 | 3.430 | 3.320 | 3.330 | 3.330 | 51,728,425 |
| 2023-05-08 | 3.370 | 3.420 | 3.360 | 3.420 | 3.420 | 37,512,300 |
| 2023-05-05 | 3.410 | 3.460 | 3.370 | 3.380 | 3.380 | 38,683,602 |
| 2023-05-04 | 3.400 | 3.450 | 3.360 | 3.420 | 3.420 | 51,601,776 |
| 2023-04-28 | 3.220 | 3.420 | 3.220 | 3.410 | 3.410 | 76,427,710 |
| 2023-04-27 | 3.270 | 3.310 | 3.200 | 3.210 | 3.210 | 49,537,240 |
| 2023-04-26 | 3.290 | 3.350 | 3.280 | 3.300 | 3.300 | 39,398,710 |
| 2023-04-25 | 3.380 | 3.400 | 3.260 | 3.320 | 3.320 | 56,686,715 |
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.