Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 2.810 | 2.820 | 2.630 | 2.690 | 2.690 | 67,701,980 |
| 2022-04-27 | 2.680 | 2.850 | 2.630 | 2.840 | 2.840 | 70,404,801 |
| 2022-04-26 | 2.760 | 2.860 | 2.690 | 2.720 | 2.720 | 60,707,913 |
| 2022-04-25 | 3.000 | 3.010 | 2.790 | 2.790 | 2.790 | 81,064,780 |
| 2022-04-22 | 3.310 | 3.350 | 3.100 | 3.100 | 3.100 | 80,068,245 |
| 2022-04-21 | 3.560 | 3.560 | 3.340 | 3.350 | 3.350 | 85,816,926 |
| 2022-04-20 | 3.630 | 3.700 | 3.590 | 3.620 | 3.620 | 83,460,319 |
| 2022-04-19 | 3.540 | 3.680 | 3.470 | 3.670 | 3.670 | 98,097,318 |
| 2022-04-18 | 3.600 | 3.640 | 3.460 | 3.570 | 3.570 | 70,986,234 |
| 2022-04-15 | 3.740 | 3.790 | 3.590 | 3.650 | 3.650 | 150,507,971 |
| 2022-04-14 | 3.440 | 3.780 | 3.420 | 3.780 | 3.780 | 196,682,566 |
| 2022-04-13 | 3.660 | 3.670 | 3.410 | 3.440 | 3.440 | 85,812,926 |
| 2022-04-12 | 3.700 | 3.700 | 3.570 | 3.690 | 3.690 | 99,107,172 |
| 2022-04-11 | 3.670 | 3.770 | 3.560 | 3.740 | 3.740 | 133,265,348 |
| 2022-04-08 | 3.600 | 3.710 | 3.600 | 3.690 | 3.690 | 102,131,088 |
| 2022-04-07 | 3.650 | 3.720 | 3.580 | 3.580 | 3.580 | 87,165,989 |
| 2022-04-06 | 3.550 | 3.690 | 3.540 | 3.650 | 3.650 | 121,859,877 |
| 2022-04-01 | 3.400 | 3.650 | 3.380 | 3.620 | 3.620 | 143,387,248 |
| 2022-03-31 | 3.450 | 3.560 | 3.400 | 3.460 | 3.460 | 92,813,316 |
| 2022-03-30 | 3.350 | 3.410 | 3.330 | 3.390 | 3.390 | 68,059,069 |
| 2022-03-29 | 3.500 | 3.530 | 3.320 | 3.330 | 3.330 | 95,013,347 |
| 2022-03-28 | 3.420 | 3.680 | 3.340 | 3.530 | 3.530 | 115,481,533 |
| 2022-03-25 | 3.450 | 3.540 | 3.430 | 3.490 | 3.490 | 45,176,684 |
| 2022-03-24 | 3.530 | 3.600 | 3.470 | 3.490 | 3.490 | 43,866,439 |
| 2022-03-23 | 3.600 | 3.640 | 3.550 | 3.570 | 3.570 | 48,979,145 |
| 2022-03-22 | 3.530 | 3.680 | 3.480 | 3.640 | 3.640 | 76,760,826 |
| 2022-03-21 | 3.560 | 3.620 | 3.490 | 3.570 | 3.570 | 63,592,996 |
| 2022-03-18 | 3.440 | 3.640 | 3.420 | 3.600 | 3.600 | 76,675,558 |
| 2022-03-17 | 3.510 | 3.580 | 3.430 | 3.480 | 3.480 | 83,417,388 |
| 2022-03-16 | 3.350 | 3.450 | 3.260 | 3.420 | 3.420 | 68,684,830 |
| 2022-03-15 | 3.420 | 3.520 | 3.290 | 3.290 | 3.290 | 63,542,788 |
| 2022-03-14 | 3.600 | 3.640 | 3.460 | 3.460 | 3.460 | 54,400,682 |
| 2022-03-11 | 3.650 | 3.680 | 3.550 | 3.650 | 3.650 | 58,054,889 |
| 2022-03-10 | 3.800 | 3.830 | 3.700 | 3.710 | 3.710 | 56,357,474 |
| 2022-03-09 | 3.680 | 3.800 | 3.460 | 3.750 | 3.750 | 76,018,197 |
| 2022-03-08 | 3.900 | 3.920 | 3.610 | 3.680 | 3.680 | 78,480,669 |
| 2022-03-07 | 3.980 | 4.050 | 3.870 | 3.900 | 3.900 | 72,995,797 |
| 2022-03-04 | 3.820 | 4.080 | 3.790 | 4.020 | 4.020 | 116,069,929 |
| 2022-03-03 | 3.960 | 3.990 | 3.840 | 3.860 | 3.860 | 60,553,000 |
| 2022-03-02 | 3.950 | 3.980 | 3.920 | 3.950 | 3.950 | 44,594,179 |
| 2022-03-01 | 4.060 | 4.060 | 3.950 | 3.980 | 3.980 | 75,594,177 |
| 2022-02-28 | 3.800 | 4.120 | 3.710 | 4.070 | 4.070 | 128,073,566 |
| 2022-02-25 | 3.840 | 3.920 | 3.810 | 3.830 | 3.830 | 72,335,994 |
| 2022-02-24 | 4.030 | 4.090 | 3.730 | 3.850 | 3.850 | 148,753,281 |
| 2022-02-23 | 4.160 | 4.180 | 4.050 | 4.090 | 4.090 | 113,619,070 |
| 2022-02-22 | 4.210 | 4.250 | 4.070 | 4.110 | 4.110 | 140,524,873 |
| 2022-02-21 | 4.380 | 4.440 | 4.230 | 4.280 | 4.280 | 191,318,079 |
| 2022-02-18 | 3.970 | 4.640 | 3.970 | 4.390 | 4.390 | 265,290,863 |
| 2022-02-17 | 4.580 | 4.950 | 4.360 | 4.370 | 4.370 | 380,574,847 |
| 2022-02-16 | 4.090 | 4.500 | 4.050 | 4.500 | 4.500 | 149,518,766 |
| 2022-02-15 | 4.060 | 4.190 | 3.980 | 4.090 | 4.090 | 110,779,628 |
| 2022-02-14 | 4.080 | 4.270 | 4.030 | 4.090 | 4.090 | 139,969,843 |
| 2022-02-11 | 4.050 | 4.350 | 3.970 | 4.160 | 4.160 | 199,024,663 |
| 2022-02-10 | 4.030 | 4.340 | 3.920 | 4.170 | 4.170 | 216,396,759 |
| 2022-02-09 | 3.970 | 4.180 | 3.860 | 3.980 | 3.980 | 216,180,759 |
| 2022-02-08 | 3.570 | 3.960 | 3.480 | 3.960 | 3.960 | 175,799,503 |
| 2022-02-07 | 3.600 | 3.660 | 3.430 | 3.600 | 3.600 | 131,881,124 |
| 2022-01-28 | 3.420 | 3.650 | 3.420 | 3.500 | 3.500 | 175,122,549 |
| 2022-01-27 | 3.720 | 3.800 | 3.660 | 3.660 | 3.660 | 192,070,541 |
| 2022-01-26 | 4.470 | 4.600 | 4.070 | 4.070 | 4.070 | 240,813,769 |
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.