Lingnan Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	2.870	2.890	2.860	2.870	2.870	23,866,693
2022-07-26	2.880	2.890	2.840	2.880	2.880	31,627,716
2022-07-25	2.890	2.940	2.860	2.880	2.880	41,274,480
2022-07-22	2.850	2.910	2.850	2.870	2.870	37,134,635
2022-07-21	2.870	2.910	2.850	2.850	2.850	32,195,537
2022-07-20	2.920	2.930	2.860	2.870	2.870	38,272,161
2022-07-19	2.920	2.940	2.860	2.900	2.900	40,231,110
2022-07-18	2.800	2.910	2.780	2.880	2.880	38,229,500
2022-07-15	2.840	2.840	2.760	2.810	2.810	48,640,943
2022-07-14	2.950	2.960	2.890	2.900	2.900	41,333,761
2022-07-13	2.920	2.990	2.910	2.950	2.950	43,866,260
2022-07-12	2.930	2.950	2.900	2.910	2.910	24,698,865
2022-07-11	2.910	2.990	2.900	2.940	2.940	38,790,070
2022-07-08	2.880	2.970	2.870	2.930	2.930	45,400,051
2022-07-07	2.900	2.900	2.870	2.880	2.880	19,953,435
2022-07-06	2.900	2.930	2.870	2.890	2.890	22,648,023
2022-07-05	2.940	2.940	2.870	2.900	2.900	40,811,031
2022-07-04	2.950	2.950	2.910	2.940	2.940	26,559,115
2022-07-01	2.980	2.990	2.940	2.950	2.950	43,972,089
2022-06-30	2.960	3.070	2.940	3.010	3.010	75,656,230
2022-06-29	2.970	3.040	2.940	2.950	2.950	44,943,490
2022-06-28	2.930	2.990	2.910	2.970	2.970	45,472,330
2022-06-27	2.920	2.970	2.910	2.940	2.940	48,677,270
2022-06-24	2.950	2.990	2.900	2.920	2.920	50,744,520
2022-06-23	2.930	2.990	2.920	2.960	2.960	27,676,350
2022-06-22	3.000	3.010	2.940	2.950	2.950	34,752,628
2022-06-21	2.990	3.030	2.960	3.000	3.000	42,657,719
2022-06-20	2.940	3.020	2.940	2.980	2.980	43,054,196
2022-06-17	3.010	3.020	2.920	2.970	2.970	51,540,622
2022-06-16	2.910	3.120	2.910	3.050	3.050	99,647,285
2022-06-15	2.910	2.980	2.890	2.910	2.910	41,494,918
2022-06-14	2.890	2.910	2.810	2.910	2.910	35,665,354
2022-06-13	2.950	2.950	2.850	2.890	2.890	46,591,831
2022-06-10	2.920	2.980	2.900	2.960	2.960	28,852,201
2022-06-09	2.970	3.000	2.940	2.940	2.940	28,041,425
2022-06-08	3.000	3.020	2.920	2.980	2.980	41,844,658
2022-06-07	3.040	3.050	2.990	3.000	3.000	34,379,905
2022-06-06	3.000	3.050	2.970	3.040	3.040	41,436,063
2022-06-02	3.000	3.020	2.940	2.980	2.980	38,908,026
2022-06-01	3.020	3.060	2.980	3.010	3.010	38,342,250
2022-05-31	3.060	3.080	2.990	3.030	3.030	38,152,778
2022-05-30	3.050	3.090	2.930	3.090	3.090	50,413,439
2022-05-27	3.080	3.100	3.010	3.050	3.050	63,590,147
2022-05-26	2.990	3.180	2.970	3.120	3.120	100,208,518
2022-05-25	2.920	2.990	2.910	2.970	2.970	48,023,461
2022-05-24	3.140	3.150	2.920	2.920	2.920	95,387,300
2022-05-23	3.120	3.140	3.050	3.110	3.110	68,780,611
2022-05-20	3.090	3.120	3.040	3.090	3.090	59,667,277
2022-05-19	3.030	3.110	3.000	3.090	3.090	71,836,665
2022-05-18	3.090	3.190	3.080	3.090	3.090	79,049,283
2022-05-17	3.190	3.200	3.080	3.120	3.120	91,174,819
2022-05-16	3.290	3.300	3.140	3.210	3.210	119,598,881
2022-05-13	3.400	3.450	3.180	3.190	3.190	180,187,215
2022-05-12	3.700	3.790	3.330	3.330	3.330	310,135,960
2022-05-11	3.470	3.550	3.390	3.550	3.550	214,551,035
2022-05-10	2.950	3.230	2.910	3.230	3.230	199,283,256
2022-05-09	2.750	2.940	2.750	2.940	2.940	57,159,180
2022-05-06	2.700	2.730	2.650	2.670	2.670	45,943,700
2022-05-05	2.720	2.840	2.700	2.770	2.770	68,899,450
2022-04-29	2.740	2.840	2.720	2.820	2.820	62,359,255

← NewerPage 18 of 21 · 1,205 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.