Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 3.370 | 3.440 | 3.320 | 3.400 | 3.400 | 47,345,590 |
| 2023-04-21 | 3.520 | 3.530 | 3.360 | 3.370 | 3.370 | 77,369,206 |
| 2023-04-20 | 3.500 | 3.570 | 3.450 | 3.540 | 3.540 | 62,297,587 |
| 2023-04-19 | 3.520 | 3.590 | 3.510 | 3.520 | 3.520 | 51,899,810 |
| 2023-04-18 | 3.600 | 3.610 | 3.500 | 3.520 | 3.520 | 68,052,615 |
| 2023-04-17 | 3.690 | 3.720 | 3.560 | 3.610 | 3.610 | 78,341,400 |
| 2023-04-14 | 3.650 | 3.740 | 3.560 | 3.680 | 3.680 | 92,971,853 |
| 2023-04-13 | 3.680 | 3.740 | 3.620 | 3.640 | 3.640 | 86,095,939 |
| 2023-04-12 | 3.660 | 3.720 | 3.650 | 3.700 | 3.700 | 82,291,929 |
| 2023-04-11 | 3.610 | 3.700 | 3.560 | 3.640 | 3.640 | 73,708,344 |
| 2023-04-10 | 3.780 | 3.780 | 3.590 | 3.610 | 3.610 | 109,413,875 |
| 2023-04-07 | 3.670 | 3.850 | 3.640 | 3.780 | 3.780 | 120,049,322 |
| 2023-04-06 | 3.750 | 3.760 | 3.630 | 3.660 | 3.660 | 131,629,068 |
| 2023-04-04 | 4.000 | 4.050 | 3.810 | 3.830 | 3.830 | 183,597,742 |
| 2023-04-03 | 3.850 | 4.080 | 3.840 | 4.020 | 4.020 | 226,406,966 |
| 2023-03-31 | 3.850 | 4.020 | 3.760 | 3.910 | 3.910 | 228,213,637 |
| 2023-03-30 | 4.050 | 4.060 | 3.710 | 3.750 | 3.750 | 286,145,913 |
| 2023-03-29 | 4.180 | 4.390 | 4.100 | 4.120 | 4.120 | 362,601,646 |
| 2023-03-28 | 3.910 | 4.360 | 3.830 | 4.360 | 4.360 | 481,605,492 |
| 2023-03-27 | 3.770 | 4.100 | 3.740 | 3.960 | 3.960 | 278,994,098 |
| 2023-03-24 | 3.680 | 3.890 | 3.630 | 3.840 | 3.840 | 287,240,454 |
| 2023-03-23 | 3.980 | 3.980 | 3.810 | 3.870 | 3.870 | 416,753,196 |
| 2023-03-22 | 3.570 | 3.680 | 3.530 | 3.620 | 3.620 | 117,031,121 |
| 2023-03-21 | 3.520 | 3.770 | 3.480 | 3.640 | 3.640 | 168,101,181 |
| 2023-03-20 | 3.390 | 3.530 | 3.380 | 3.520 | 3.520 | 117,543,107 |
| 2023-03-17 | 3.320 | 3.430 | 3.290 | 3.390 | 3.390 | 84,927,822 |
| 2023-03-16 | 3.320 | 3.340 | 3.270 | 3.280 | 3.280 | 38,752,800 |
| 2023-03-15 | 3.370 | 3.380 | 3.320 | 3.340 | 3.340 | 30,543,050 |
| 2023-03-14 | 3.410 | 3.450 | 3.310 | 3.350 | 3.350 | 44,246,350 |
| 2023-03-13 | 3.360 | 3.390 | 3.320 | 3.380 | 3.380 | 32,825,294 |
| 2023-03-10 | 3.400 | 3.450 | 3.360 | 3.370 | 3.370 | 36,685,996 |
| 2023-03-09 | 3.440 | 3.450 | 3.390 | 3.430 | 3.430 | 30,944,600 |
| 2023-03-08 | 3.390 | 3.450 | 3.360 | 3.450 | 3.450 | 36,308,300 |
| 2023-03-07 | 3.480 | 3.490 | 3.390 | 3.390 | 3.390 | 57,030,458 |
| 2023-03-06 | 3.520 | 3.540 | 3.460 | 3.470 | 3.470 | 46,551,533 |
| 2023-03-03 | 3.600 | 3.600 | 3.490 | 3.500 | 3.500 | 76,272,339 |
| 2023-03-02 | 3.550 | 3.620 | 3.530 | 3.590 | 3.590 | 84,973,291 |
| 2023-03-01 | 3.490 | 3.600 | 3.460 | 3.580 | 3.580 | 94,316,700 |
| 2023-02-28 | 3.530 | 3.580 | 3.460 | 3.510 | 3.510 | 75,188,700 |
| 2023-02-27 | 3.490 | 3.660 | 3.440 | 3.550 | 3.550 | 114,355,328 |
| 2023-02-24 | 3.500 | 3.530 | 3.440 | 3.490 | 3.490 | 51,111,645 |
| 2023-02-23 | 3.570 | 3.580 | 3.460 | 3.480 | 3.480 | 67,965,861 |
| 2023-02-22 | 3.550 | 3.580 | 3.490 | 3.560 | 3.560 | 64,946,942 |
| 2023-02-21 | 3.570 | 3.600 | 3.530 | 3.570 | 3.570 | 74,430,215 |
| 2023-02-20 | 3.510 | 3.590 | 3.490 | 3.570 | 3.570 | 85,826,792 |
| 2023-02-17 | 3.650 | 3.660 | 3.500 | 3.510 | 3.510 | 132,206,754 |
| 2023-02-16 | 3.750 | 3.830 | 3.620 | 3.640 | 3.640 | 205,235,016 |
| 2023-02-15 | 3.830 | 3.860 | 3.730 | 3.800 | 3.800 | 158,211,462 |
| 2023-02-14 | 3.770 | 3.870 | 3.730 | 3.830 | 3.830 | 159,167,832 |
| 2023-02-13 | 3.730 | 3.830 | 3.640 | 3.760 | 3.760 | 186,147,187 |
| 2023-02-10 | 3.890 | 3.980 | 3.710 | 3.790 | 3.790 | 353,567,573 |
| 2023-02-09 | 3.700 | 4.170 | 3.700 | 4.060 | 4.060 | 444,864,969 |
| 2023-02-08 | 3.660 | 3.980 | 3.620 | 3.790 | 3.790 | 280,570,161 |
| 2023-02-07 | 3.620 | 3.870 | 3.480 | 3.770 | 3.770 | 351,551,774 |
| 2023-02-06 | 3.830 | 4.030 | 3.600 | 3.610 | 3.610 | 428,525,764 |
| 2023-02-03 | 3.390 | 3.700 | 3.350 | 3.700 | 3.700 | 355,848,757 |
| 2023-02-02 | 3.510 | 3.510 | 3.320 | 3.360 | 3.360 | 282,768,519 |
| 2023-02-01 | 3.190 | 3.540 | 3.190 | 3.540 | 3.540 | 306,799,469 |
| 2023-01-31 | 2.990 | 3.300 | 2.960 | 3.220 | 3.220 | 211,944,256 |
| 2023-01-30 | 2.910 | 3.010 | 2.910 | 3.000 | 3.000 | 92,313,891 |
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.