Lingnan Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	0.960	0.990	0.960	0.980	0.980	43,006,898
2026-07-14	0.930	0.980	0.920	0.970	0.970	57,240,379
2026-07-13	1.010	1.010	0.940	0.960	0.960	72,695,602
2026-07-10	1.000	1.040	0.990	1.020	1.020	59,611,449
2026-07-09	1.050	1.060	1.010	1.010	1.010	66,971,125
2026-07-08	1.000	1.070	0.990	1.060	1.060	66,538,242
2026-07-07	1.000	1.070	0.960	1.020	1.020	65,132,199
2026-07-06	1.070	1.080	1.020	1.020	1.020	70,565,906
2026-07-03	1.000	1.070	0.990	1.070	1.070	86,104,656
2026-07-02	1.050	1.060	1.010	1.020	1.020	103,900,758
2026-07-01	0.990	1.010	0.980	1.010	1.010	18,434,924
2026-06-30	0.900	0.960	0.890	0.960	0.960	72,680,258
2026-06-29	0.940	0.970	0.900	0.910	0.910	56,354,586
2026-06-26	0.890	0.970	0.890	0.940	0.940	64,161,055
2026-06-25	0.940	0.980	0.920	0.920	0.920	96,084,188
2026-06-24	1.010	1.040	0.970	0.970	0.970	67,611,914
2026-06-23	0.920	1.020	0.920	1.020	1.020	111,346,578
2026-06-22	0.980	0.990	0.970	0.970	0.970	39,806,090
2026-06-18	1.020	1.050	1.020	1.020	1.020	94,561,445
2026-06-17	1.100	1.110	1.070	1.070	1.070	72,830,898
2026-06-16	1.130	1.160	1.130	1.130	1.130	163,924,297
2026-06-15	1.190	1.190	1.190	1.190	1.190	34,154,398
2026-06-12	1.260	1.270	1.230	1.250	1.250	168,819,500
2026-06-11	1.110	1.210	1.110	1.210	1.210	129,089,000
2026-06-10	1.210	1.230	1.120	1.150	1.150	159,556,609
2026-06-09	1.230	1.230	1.150	1.180	1.180	70,067,039
2026-06-08	1.120	1.170	1.080	1.170	1.170	201,516,297
2026-06-05	1.110	1.110	1.080	1.110	1.110	156,612,500
2026-06-04	1.060	1.060	1.060	1.060	1.060	5,815,775
2026-06-03	1.010	1.010	1.010	1.010	1.010	6,122,750
2026-06-02	0.940	0.960	0.940	0.960	0.960	37,582,312
2026-06-01	0.860	0.940	0.860	0.910	0.910	140,136,500
2026-05-29	0.900	0.980	0.890	0.910	0.910	164,363,109
2026-05-28	0.860	0.950	0.860	0.940	0.940	239,850,500
2026-05-27	0.900	0.900	0.900	0.900	0.900	12,758,400
2026-05-26	0.950	1.040	0.950	0.950	0.950	170,238,000
2026-05-25	1.000	1.000	1.000	1.000	1.000	8,578,000
2026-05-22	1.050	1.050	1.050	1.050	1.050	14,746,700
2026-05-21	1.150	1.160	1.110	1.110	1.110	50,556,699
2026-05-20	1.160	1.230	1.160	1.170	1.170	57,589,102
2026-05-19	1.140	1.200	1.130	1.170	1.170	64,801,312
2026-05-18	1.200	1.240	1.180	1.180	1.180	73,188,031
2026-05-15	1.300	1.300	1.240	1.240	1.240	73,075,516
2026-05-14	1.320	1.340	1.300	1.310	1.310	45,430,898
2026-05-13	1.340	1.350	1.300	1.320	1.320	50,277,680
2026-05-12	1.370	1.380	1.340	1.340	1.340	42,884,312
2026-05-11	1.360	1.390	1.340	1.380	1.380	53,750,727
2026-05-08	1.340	1.390	1.310	1.370	1.370	58,791,910
2026-05-07	1.360	1.370	1.330	1.330	1.330	74,522,078
2026-05-06	1.360	1.430	1.300	1.390	1.390	134,243,109
2026-04-30	1.400	1.430	1.350	1.370	1.370	131,214,000
2026-04-29	1.420	1.420	1.420	1.420	1.420	0
2026-04-28	1.400	1.460	1.370	1.420	1.420	78,457,938
2026-04-27	1.480	1.480	1.430	1.430	1.430	47,029,480
2026-04-24	1.510	1.520	1.490	1.500	1.500	102,042,094
2026-04-23	1.600	1.610	1.560	1.570	1.570	79,127,562
2026-04-22	1.550	1.560	1.510	1.530	1.530	83,388,000
2026-04-21	1.610	1.620	1.580	1.590	1.590	45,317,199
2026-04-20	1.620	1.630	1.600	1.620	1.620	44,743,152
2026-04-17	1.660	1.660	1.620	1.630	1.630	53,295,770

← NewerPage 2 of 4 · 235 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.