Lingnan Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	2.920	3.020	2.920	2.990	2.990	62,164,844
2023-01-19	2.950	2.960	2.910	2.920	2.920	61,148,701
2023-01-18	2.930	3.020	2.910	2.980	2.980	98,764,921
2023-01-17	3.010	3.030	2.930	2.930	2.930	91,726,416
2023-01-16	3.100	3.110	3.000	3.010	3.010	131,745,255
2023-01-13	3.250	3.310	3.020	3.060	3.060	247,453,449
2023-01-12	3.450	3.570	3.260	3.310	3.310	376,448,257
2023-01-11	3.400	3.400	3.400	3.400	3.400	63,173,047
2023-01-10	3.090	3.090	3.090	3.090	3.090	30,124,935
2023-01-09	2.830	2.850	2.810	2.810	2.810	15,137,920
2023-01-06	2.870	2.870	2.810	2.820	2.820	27,111,500
2023-01-05	2.940	2.950	2.860	2.870	2.870	29,357,825
2023-01-04	2.870	2.940	2.860	2.910	2.910	24,237,860
2023-01-03	2.830	2.890	2.820	2.880	2.880	17,253,327
2022-12-30	2.810	2.870	2.810	2.850	2.850	18,692,280
2022-12-29	2.830	2.850	2.790	2.790	2.790	20,665,200
2022-12-28	2.880	2.890	2.840	2.850	2.850	21,074,555
2022-12-27	2.900	2.950	2.860	2.900	2.900	38,615,031
2022-12-26	2.810	3.040	2.810	2.950	2.950	58,098,708
2022-12-23	2.760	2.860	2.740	2.800	2.800	29,568,824
2022-12-22	2.820	2.860	2.750	2.760	2.760	20,551,549
2022-12-21	2.840	2.880	2.790	2.800	2.800	32,241,825
2022-12-20	2.850	2.870	2.820	2.840	2.840	19,248,896
2022-12-19	2.960	2.970	2.820	2.840	2.840	47,938,256
2022-12-16	2.970	3.000	2.930	2.960	2.960	23,750,756
2022-12-15	3.050	3.050	2.980	2.990	2.990	29,882,150
2022-12-14	3.100	3.110	3.010	3.020	3.020	30,865,557
2022-12-13	2.980	3.100	2.960	3.100	3.100	46,851,068
2022-12-12	3.060	3.060	2.960	2.990	2.990	47,126,805
2022-12-09	3.040	3.110	3.030	3.040	3.040	44,216,947
2022-12-08	3.130	3.140	3.030	3.040	3.040	44,029,735
2022-12-07	3.110	3.200	3.090	3.120	3.120	52,380,306
2022-12-06	3.190	3.260	3.080	3.080	3.080	76,905,819
2022-12-05	3.170	3.430	3.130	3.180	3.180	129,029,462
2022-12-02	2.920	3.150	2.900	3.130	3.130	108,343,750
2022-12-01	3.050	3.100	2.920	2.930	2.930	96,337,317
2022-11-30	3.320	3.350	3.010	3.020	3.020	147,398,644
2022-11-29	3.190	3.280	3.170	3.260	3.260	52,406,938
2022-11-28	3.240	3.240	3.120	3.170	3.170	59,475,403
2022-11-25	3.220	3.300	3.180	3.270	3.270	60,352,050
2022-11-24	3.140	3.200	3.090	3.190	3.190	53,605,893
2022-11-23	3.090	3.230	3.080	3.140	3.140	66,289,489
2022-11-22	3.090	3.150	3.050	3.090	3.090	38,933,722
2022-11-21	3.010	3.110	2.990	3.100	3.100	57,140,502
2022-11-18	3.080	3.090	3.010	3.020	3.020	25,665,908
2022-11-17	3.040	3.070	3.020	3.060	3.060	26,497,500
2022-11-16	3.040	3.100	3.020	3.070	3.070	38,500,378
2022-11-15	3.000	3.120	2.970	3.040	3.040	49,489,820
2022-11-14	3.030	3.060	2.980	3.000	3.000	48,481,877
2022-11-11	3.040	3.090	2.990	3.030	3.030	82,267,188
2022-11-10	2.880	3.000	2.840	2.990	2.990	54,782,695
2022-11-09	2.840	2.900	2.810	2.870	2.870	43,240,274
2022-11-08	2.800	2.830	2.760	2.810	2.810	30,542,075
2022-11-07	2.730	2.800	2.710	2.790	2.790	40,923,275
2022-11-04	2.710	2.750	2.690	2.730	2.730	24,856,940
2022-11-03	2.700	2.730	2.680	2.710	2.710	23,107,708
2022-11-02	2.740	2.770	2.690	2.740	2.740	48,505,662
2022-11-01	2.560	2.680	2.550	2.670	2.670	28,437,055
2022-10-31	2.460	2.590	2.420	2.560	2.560	21,241,955
2022-10-28	2.580	2.600	2.520	2.540	2.540	26,977,745

← NewerPage 16 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.