Lingnan Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	1.660	1.680	1.650	1.660	1.660	49,635,488
2026-04-15	1.670	1.690	1.640	1.650	1.650	35,928,102
2026-04-14	1.650	1.690	1.640	1.670	1.670	45,888,992
2026-04-13	1.630	1.670	1.620	1.660	1.660	49,820,180
2026-04-10	1.640	1.660	1.630	1.640	1.640	34,167,102
2026-04-09	1.650	1.670	1.630	1.640	1.640	39,321,199
2026-04-08	1.660	1.690	1.640	1.670	1.670	51,657,008
2026-04-07	1.630	1.660	1.620	1.640	1.640	38,571,039
2026-04-03	1.700	1.720	1.640	1.640	1.640	62,744,781
2026-04-02	1.660	1.740	1.650	1.690	1.690	71,044,016
2026-04-01	1.710	1.710	1.670	1.680	1.680	105,573,398
2026-03-31	1.640	1.660	1.620	1.630	1.630	37,669,648
2026-03-30	1.620	1.660	1.620	1.630	1.630	45,024,191
2026-03-27	1.620	1.660	1.610	1.650	1.650	40,923,801
2026-03-26	1.670	1.670	1.630	1.640	1.640	36,570,801
2026-03-25	1.650	1.700	1.640	1.680	1.680	48,947,398
2026-03-24	1.650	1.650	1.600	1.650	1.650	38,784,359
2026-03-23	1.670	1.670	1.610	1.610	1.610	57,421,699
2026-03-20	1.700	1.720	1.680	1.690	1.690	34,825,039
2026-03-19	1.690	1.710	1.680	1.700	1.700	43,074,879
2026-03-18	1.720	1.730	1.660	1.710	1.710	73,541,047
2026-03-17	1.780	1.820	1.740	1.750	1.750	123,722,094
2026-03-16	1.720	1.750	1.700	1.730	1.730	47,284,246
2026-03-13	1.770	1.770	1.730	1.740	1.740	60,388,980
2026-03-12	1.730	1.810	1.730	1.780	1.780	70,045,289
2026-03-11	1.750	1.770	1.720	1.740	1.740	51,209,391
2026-03-10	1.780	1.810	1.750	1.760	1.760	53,627,199
2026-03-09	1.750	1.790	1.710	1.760	1.760	72,142,094
2026-03-06	1.680	1.770	1.670	1.770	1.770	80,023,117
2026-03-05	1.720	1.730	1.680	1.690	1.690	42,777,078
2026-03-04	1.680	1.710	1.650	1.700	1.700	59,887,422
2026-03-03	1.760	1.790	1.680	1.680	1.680	92,366,977
2026-03-02	1.850	1.860	1.770	1.770	1.770	96,629,766
2026-02-27	1.940	1.940	1.840	1.860	1.860	148,600,406
2026-02-26	1.770	1.880	1.770	1.880	1.880	88,319,047
2026-02-25	1.700	1.800	1.700	1.790	1.790	129,896,602
2026-02-24	1.670	1.740	1.650	1.710	1.710	73,401,922
2026-02-13	1.650	1.720	1.650	1.660	1.660	52,894,039
2026-02-12	1.680	1.690	1.640	1.650	1.650	72,407,523
2026-02-11	1.680	1.760	1.670	1.710	1.710	123,961,508
2026-02-10	1.720	1.720	1.660	1.680	1.680	67,477,883
2026-02-09	1.620	1.700	1.610	1.700	1.700	86,329,570
2026-02-06	1.620	1.640	1.590	1.620	1.620	55,558,238
2026-02-05	1.610	1.670	1.590	1.650	1.650	69,786,547
2026-02-04	1.600	1.620	1.580	1.600	1.600	32,432,869
2026-02-03	1.590	1.630	1.570	1.600	1.600	42,170,781
2026-02-02	1.540	1.620	1.540	1.590	1.590	50,852,359
2026-01-30	1.640	1.650	1.600	1.600	1.600	52,220,602
2026-01-29	1.710	1.720	1.670	1.680	1.680	58,656,527
2026-01-28	1.730	1.740	1.680	1.700	1.700	58,704,398
2026-01-27	1.640	1.690	1.630	1.690	1.690	69,377,875
2026-01-26	1.640	1.660	1.620	1.630	1.630	34,519,969
2026-01-23	1.620	1.650	1.610	1.640	1.640	42,790,246
2026-01-22	1.630	1.630	1.610	1.620	1.620	25,317,881
2026-01-21	1.620	1.650	1.610	1.630	1.630	27,090,561
2026-01-20	1.670	1.690	1.620	1.630	1.630	37,013,039
2026-01-19	1.570	1.650	1.560	1.630	1.630	54,923,152
2026-01-16	1.580	1.590	1.570	1.570	1.570	22,546,881
2026-01-15	1.600	1.600	1.570	1.590	1.590	24,812,531
2026-01-14	1.600	1.620	1.590	1.590	1.590	36,404,626

← NewerPage 3 of 21 · 1,206 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.