Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 34,680,402 |
| 2026-01-12 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 46,073,194 |
| 2026-01-09 | 1.630 | 1.640 | 1.610 | 1.630 | 1.630 | 40,675,264 |
| 2026-01-08 | 1.610 | 1.680 | 1.600 | 1.640 | 1.640 | 52,439,490 |
| 2026-01-07 | 1.630 | 1.640 | 1.610 | 1.610 | 1.610 | 31,048,227 |
| 2026-01-06 | 1.630 | 1.650 | 1.610 | 1.640 | 1.640 | 35,172,565 |
| 2026-01-05 | 1.620 | 1.650 | 1.600 | 1.640 | 1.640 | 34,028,545 |
| 2025-12-31 | 1.620 | 1.640 | 1.610 | 1.620 | 1.620 | 27,159,600 |
| 2025-12-30 | 1.680 | 1.690 | 1.620 | 1.620 | 1.620 | 55,059,400 |
| 2025-12-29 | 1.750 | 1.760 | 1.690 | 1.700 | 1.700 | 36,267,850 |
| 2025-12-26 | 1.720 | 1.770 | 1.710 | 1.740 | 1.740 | 43,623,050 |
| 2025-12-25 | 1.690 | 1.740 | 1.680 | 1.720 | 1.720 | 36,602,869 |
| 2025-12-24 | 1.680 | 1.710 | 1.670 | 1.690 | 1.690 | 20,063,145 |
| 2025-12-23 | 1.720 | 1.730 | 1.680 | 1.690 | 1.690 | 35,117,484 |
| 2025-12-22 | 1.680 | 1.740 | 1.660 | 1.730 | 1.730 | 49,054,174 |
| 2025-12-19 | 1.650 | 1.690 | 1.640 | 1.680 | 1.680 | 40,763,410 |
| 2025-12-18 | 1.660 | 1.720 | 1.640 | 1.670 | 1.670 | 78,682,725 |
| 2025-12-17 | 1.560 | 1.640 | 1.560 | 1.640 | 1.640 | 42,479,500 |
| 2025-12-16 | 1.610 | 1.610 | 1.560 | 1.560 | 1.560 | 36,694,225 |
| 2025-12-15 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 28,396,090 |
| 2025-12-12 | 1.630 | 1.650 | 1.610 | 1.630 | 1.630 | 22,531,600 |
| 2025-12-11 | 1.670 | 1.680 | 1.620 | 1.640 | 1.640 | 39,222,200 |
| 2025-12-10 | 1.670 | 1.690 | 1.650 | 1.670 | 1.670 | 31,775,935 |
| 2025-12-09 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 35,708,345 |
| 2025-12-08 | 1.690 | 1.740 | 1.690 | 1.710 | 1.710 | 38,994,179 |
| 2025-12-05 | 1.700 | 1.700 | 1.640 | 1.690 | 1.690 | 47,289,458 |
| 2025-12-04 | 1.700 | 1.740 | 1.690 | 1.710 | 1.710 | 43,938,660 |
| 2025-12-03 | 1.750 | 1.760 | 1.700 | 1.700 | 1.700 | 55,433,610 |
| 2025-12-02 | 1.770 | 1.800 | 1.750 | 1.760 | 1.760 | 49,649,635 |
| 2025-12-01 | 1.830 | 1.830 | 1.760 | 1.790 | 1.790 | 80,421,829 |
| 2025-11-28 | 1.830 | 1.870 | 1.820 | 1.840 | 1.840 | 36,252,990 |
| 2025-11-27 | 1.870 | 1.880 | 1.840 | 1.840 | 1.840 | 45,386,333 |
| 2025-11-26 | 1.870 | 1.910 | 1.860 | 1.880 | 1.880 | 43,588,640 |
| 2025-11-25 | 1.850 | 1.910 | 1.830 | 1.890 | 1.890 | 62,054,176 |
| 2025-11-24 | 1.850 | 1.880 | 1.820 | 1.850 | 1.850 | 33,569,095 |
| 2025-11-21 | 1.880 | 1.890 | 1.830 | 1.850 | 1.850 | 53,740,595 |
| 2025-11-20 | 1.910 | 1.960 | 1.890 | 1.910 | 1.910 | 64,476,703 |
| 2025-11-19 | 1.860 | 1.950 | 1.810 | 1.940 | 1.940 | 94,812,327 |
| 2025-11-18 | 1.920 | 1.930 | 1.840 | 1.860 | 1.860 | 65,019,800 |
| 2025-11-17 | 1.950 | 1.970 | 1.900 | 1.910 | 1.910 | 71,168,525 |
| 2025-11-14 | 1.920 | 1.990 | 1.920 | 1.960 | 1.960 | 66,565,575 |
| 2025-11-13 | 1.920 | 1.960 | 1.890 | 1.920 | 1.920 | 61,543,311 |
| 2025-11-12 | 1.980 | 2.000 | 1.930 | 1.940 | 1.940 | 89,733,783 |
| 2025-11-11 | 1.930 | 2.030 | 1.920 | 1.960 | 1.960 | 130,718,560 |
| 2025-11-10 | 1.840 | 1.930 | 1.810 | 1.930 | 1.930 | 123,570,969 |
| 2025-11-07 | 1.820 | 1.870 | 1.800 | 1.840 | 1.840 | 76,812,798 |
| 2025-11-06 | 1.870 | 1.900 | 1.810 | 1.830 | 1.830 | 88,184,350 |
| 2025-11-05 | 1.870 | 1.920 | 1.860 | 1.870 | 1.870 | 105,792,955 |
| 2025-11-04 | 1.950 | 1.970 | 1.900 | 1.930 | 1.930 | 133,249,844 |
| 2025-11-03 | 2.000 | 2.070 | 1.970 | 1.990 | 1.990 | 167,869,659 |
| 2025-10-31 | 2.010 | 2.070 | 1.980 | 2.050 | 2.050 | 205,937,856 |
| 2025-10-30 | 1.970 | 1.990 | 1.890 | 1.970 | 1.970 | 181,818,535 |
| 2025-10-29 | 1.970 | 2.040 | 1.920 | 1.990 | 1.990 | 240,753,318 |
| 2025-10-28 | 1.840 | 1.940 | 1.810 | 1.940 | 1.940 | 149,414,816 |
| 2025-10-27 | 1.980 | 1.980 | 1.800 | 1.850 | 1.850 | 242,008,566 |
← NewerPage 4 of 4 · 235 trading days
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.