Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 5.170 | 5.270 | 4.490 | 4.520 | 4.520 | 468,735,130 |
| 2022-01-24 | 4.990 | 4.990 | 4.770 | 4.990 | 4.990 | 100,002,628 |
| 2022-01-21 | 4.540 | 4.540 | 4.420 | 4.540 | 4.540 | 113,929,995 |
| 2022-01-20 | 3.900 | 4.130 | 3.750 | 4.130 | 4.130 | 341,585,358 |
| 2022-01-19 | 3.390 | 3.750 | 3.390 | 3.750 | 3.750 | 89,715,931 |
| 2022-01-18 | 3.640 | 3.650 | 3.390 | 3.410 | 3.410 | 79,493,267 |
| 2022-01-17 | 3.530 | 3.630 | 3.480 | 3.570 | 3.570 | 54,058,880 |
| 2022-01-14 | 3.680 | 3.690 | 3.520 | 3.530 | 3.530 | 86,002,585 |
| 2022-01-13 | 3.800 | 3.850 | 3.700 | 3.710 | 3.710 | 75,402,595 |
| 2022-01-12 | 3.670 | 3.840 | 3.640 | 3.780 | 3.780 | 108,139,980 |
| 2022-01-11 | 3.720 | 3.750 | 3.610 | 3.630 | 3.630 | 77,789,275 |
| 2022-01-10 | 3.520 | 3.890 | 3.440 | 3.750 | 3.750 | 118,701,766 |
| 2022-01-07 | 3.610 | 3.980 | 3.550 | 3.550 | 3.550 | 124,599,223 |
| 2022-01-06 | 3.660 | 3.660 | 3.560 | 3.620 | 3.620 | 80,015,108 |
| 2022-01-05 | 3.640 | 3.800 | 3.570 | 3.730 | 3.730 | 113,912,795 |
| 2022-01-04 | 3.460 | 3.750 | 3.430 | 3.660 | 3.660 | 109,535,873 |
| 2021-12-31 | 3.490 | 3.530 | 3.440 | 3.450 | 3.450 | 51,437,385 |
| 2021-12-30 | 3.390 | 3.570 | 3.370 | 3.510 | 3.510 | 63,465,318 |
| 2021-12-29 | 3.480 | 3.640 | 3.400 | 3.420 | 3.420 | 67,891,706 |
| 2021-12-28 | 3.460 | 3.510 | 3.420 | 3.450 | 3.450 | 48,520,319 |
| 2021-12-27 | 3.480 | 3.540 | 3.390 | 3.470 | 3.470 | 60,357,050 |
| 2021-12-24 | 3.580 | 3.670 | 3.520 | 3.530 | 3.530 | 74,659,659 |
| 2021-12-23 | 3.660 | 3.680 | 3.580 | 3.590 | 3.590 | 98,251,979 |
| 2021-12-22 | 3.660 | 3.790 | 3.600 | 3.760 | 3.760 | 149,270,049 |
| 2021-12-21 | 3.420 | 3.800 | 3.410 | 3.660 | 3.660 | 162,633,998 |
| 2021-12-20 | 3.560 | 3.670 | 3.400 | 3.460 | 3.460 | 131,828,156 |
| 2021-12-17 | 3.560 | 3.800 | 3.410 | 3.640 | 3.640 | 210,930,816 |
| 2021-12-16 | 3.260 | 3.560 | 3.260 | 3.560 | 3.560 | 138,576,985 |
| 2021-12-15 | 3.270 | 3.310 | 3.230 | 3.240 | 3.240 | 54,465,412 |
| 2021-12-14 | 3.250 | 3.350 | 3.220 | 3.300 | 3.300 | 84,551,505 |
| 2021-12-13 | 3.200 | 3.380 | 3.180 | 3.280 | 3.280 | 87,469,443 |
| 2021-12-10 | 3.090 | 3.210 | 3.060 | 3.190 | 3.190 | 60,295,773 |
| 2021-12-09 | 3.100 | 3.160 | 3.090 | 3.100 | 3.100 | 29,067,450 |
| 2021-12-08 | 3.060 | 3.160 | 3.040 | 3.100 | 3.100 | 36,832,541 |
| 2021-12-07 | 3.120 | 3.140 | 3.040 | 3.060 | 3.060 | 37,654,263 |
| 2021-12-06 | 3.160 | 3.180 | 3.110 | 3.120 | 3.120 | 28,991,377 |
| 2021-12-03 | 3.160 | 3.190 | 3.120 | 3.160 | 3.160 | 33,180,257 |
| 2021-12-02 | 3.230 | 3.240 | 3.140 | 3.150 | 3.150 | 50,956,435 |
| 2021-12-01 | 3.180 | 3.300 | 3.140 | 3.250 | 3.250 | 70,585,509 |
| 2021-11-30 | 3.250 | 3.280 | 3.160 | 3.170 | 3.170 | 65,251,350 |
| 2021-11-29 | 3.250 | 3.320 | 3.220 | 3.220 | 3.220 | 62,877,435 |
| 2021-11-26 | 3.300 | 3.350 | 3.230 | 3.320 | 3.320 | 85,505,912 |
| 2021-11-25 | 3.590 | 3.620 | 3.340 | 3.360 | 3.360 | 172,616,292 |
| 2021-11-24 | 3.900 | 3.900 | 3.630 | 3.650 | 3.650 | 245,761,854 |
| 2021-11-23 | 3.560 | 3.840 | 3.510 | 3.840 | 3.840 | 292,549,244 |
| 2021-11-22 | 3.460 | 3.720 | 3.320 | 3.490 | 3.490 | 228,007,811 |
| 2021-11-19 | 3.800 | 3.940 | 3.470 | 3.510 | 3.510 | 299,551,877 |
| 2021-11-18 | 3.490 | 3.730 | 3.160 | 3.730 | 3.730 | 318,362,492 |
| 2021-11-17 | 3.130 | 3.390 | 3.080 | 3.390 | 3.390 | 170,265,049 |
| 2021-11-16 | 3.110 | 3.170 | 3.050 | 3.080 | 3.080 | 55,930,003 |
| 2021-11-15 | 3.050 | 3.210 | 2.980 | 3.160 | 3.160 | 88,362,235 |
| 2021-11-12 | 3.140 | 3.170 | 3.000 | 3.040 | 3.040 | 72,020,260 |
| 2021-11-11 | 3.000 | 3.150 | 2.960 | 3.050 | 3.050 | 62,471,965 |
| 2021-11-10 | 3.000 | 3.250 | 2.970 | 3.000 | 3.000 | 58,003,720 |
| 2021-11-09 | 2.950 | 2.980 | 2.920 | 2.960 | 2.960 | 24,178,618 |
| 2021-11-08 | 2.930 | 3.030 | 2.930 | 2.980 | 2.980 | 27,268,436 |
| 2021-11-05 | 3.000 | 3.120 | 2.940 | 2.970 | 2.970 | 72,994,036 |
| 2021-11-04 | 2.720 | 3.000 | 2.710 | 3.000 | 3.000 | 66,766,024 |
| 2021-11-03 | 2.700 | 2.750 | 2.660 | 2.730 | 2.730 | 10,430,282 |
| 2021-11-02 | 2.750 | 2.770 | 2.680 | 2.700 | 2.700 | 11,475,754 |
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.