Lingnan Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	2.650	2.660	2.600	2.610	2.610	21,928,600
2022-10-26	2.630	2.670	2.610	2.640	2.640	20,555,743
2022-10-25	2.550	2.640	2.520	2.630	2.630	27,093,918
2022-10-24	2.660	2.690	2.560	2.560	2.560	28,888,100
2022-10-21	2.660	2.700	2.640	2.640	2.640	24,023,000
2022-10-20	2.670	2.690	2.630	2.650	2.650	23,672,956
2022-10-19	2.700	2.710	2.670	2.670	2.670	21,374,800
2022-10-18	2.750	2.770	2.710	2.720	2.720	23,028,500
2022-10-17	2.710	2.770	2.680	2.750	2.750	29,653,878
2022-10-14	2.670	2.740	2.650	2.710	2.710	33,636,160
2022-10-13	2.630	2.700	2.620	2.660	2.660	31,728,950
2022-10-12	2.580	2.680	2.540	2.670	2.670	37,737,100
2022-10-11	2.610	2.630	2.510	2.580	2.580	38,606,751
2022-10-10	2.690	2.720	2.630	2.640	2.640	29,802,970
2022-09-30	2.740	2.740	2.650	2.670	2.670	39,817,700
2022-09-29	2.870	2.890	2.690	2.710	2.710	74,802,357
2022-09-28	2.920	2.930	2.830	2.850	2.850	64,133,108
2022-09-27	2.890	2.990	2.830	2.950	2.950	83,995,435
2022-09-26	3.010	3.050	2.880	2.910	2.910	128,396,711
2022-09-23	2.800	3.080	2.790	3.080	3.080	108,670,171
2022-09-22	2.870	2.940	2.780	2.800	2.800	109,246,645
2022-09-21	3.120	3.330	2.970	2.980	2.980	170,852,459
2022-09-20	3.030	3.030	3.030	3.030	3.030	0
2022-09-19	3.030	3.030	3.030	3.030	3.030	0
2022-09-16	3.030	3.030	3.030	3.030	3.030	0
2022-09-15	3.030	3.030	3.030	3.030	3.030	0
2022-09-14	3.000	3.050	2.970	3.030	3.030	32,933,282
2022-09-13	2.990	3.070	2.980	3.020	3.020	40,140,007
2022-09-09	2.920	3.030	2.920	2.970	2.970	37,172,782
2022-09-08	2.960	2.980	2.910	2.910	2.910	25,076,484
2022-09-07	2.960	3.000	2.950	2.960	2.960	25,909,630
2022-09-06	2.970	2.990	2.940	2.980	2.980	24,794,510
2022-09-05	2.980	3.000	2.940	2.980	2.980	24,931,924
2022-09-02	2.910	3.040	2.910	2.990	2.990	39,864,990
2022-09-01	3.000	3.020	2.900	2.920	2.920	36,490,735
2022-08-31	3.070	3.110	2.980	3.010	3.010	51,595,952
2022-08-30	2.970	3.090	2.970	3.070	3.070	83,399,252
2022-08-29	2.900	3.030	2.820	2.990	2.990	47,543,885
2022-08-26	2.950	2.970	2.900	2.900	2.900	23,112,615
2022-08-25	2.990	2.990	2.870	2.950	2.950	34,311,423
2022-08-24	3.010	3.040	2.950	2.960	2.960	41,498,729
2022-08-23	3.030	3.030	2.970	3.010	3.010	38,702,791
2022-08-22	2.950	3.050	2.950	3.030	3.030	59,157,834
2022-08-19	2.950	3.180	2.940	2.970	2.970	108,177,541
2022-08-18	2.870	2.980	2.830	2.950	2.950	62,096,820
2022-08-17	2.870	2.880	2.840	2.870	2.870	25,834,450
2022-08-16	2.810	2.890	2.810	2.850	2.850	41,416,164
2022-08-15	2.820	2.830	2.780	2.810	2.810	20,457,681
2022-08-12	2.780	2.840	2.760	2.830	2.830	34,696,450
2022-08-11	2.720	2.830	2.710	2.780	2.780	45,306,508
2022-08-10	2.710	2.710	2.680	2.700	2.700	19,456,200
2022-08-09	2.720	2.730	2.690	2.710	2.710	18,869,164
2022-08-08	2.720	2.740	2.700	2.730	2.730	17,878,901
2022-08-05	2.710	2.730	2.680	2.730	2.730	20,993,423
2022-08-04	2.670	2.710	2.660	2.700	2.700	20,241,992
2022-08-03	2.680	2.750	2.650	2.670	2.670	28,114,398
2022-08-02	2.780	2.790	2.630	2.680	2.680	49,169,593
2022-08-01	2.830	2.840	2.790	2.810	2.810	25,215,351
2022-07-29	2.880	2.880	2.840	2.840	2.840	25,162,087
2022-07-28	2.870	2.900	2.860	2.880	2.880	30,216,814

← NewerPage 17 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.