Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 54,870,600 |
| 2025-10-16 | 1.530 | 1.620 | 1.510 | 1.600 | 1.600 | 94,396,105 |
| 2025-10-15 | 1.520 | 1.550 | 1.510 | 1.540 | 1.540 | 39,373,075 |
| 2025-10-14 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 27,213,900 |
| 2025-10-13 | 1.490 | 1.530 | 1.480 | 1.520 | 1.520 | 40,669,657 |
| 2025-10-10 | 1.530 | 1.610 | 1.520 | 1.550 | 1.550 | 61,182,835 |
| 2025-10-09 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 33,635,055 |
| 2025-09-30 | 1.560 | 1.580 | 1.530 | 1.550 | 1.550 | 38,504,960 |
| 2025-09-29 | 1.600 | 1.610 | 1.550 | 1.560 | 1.560 | 65,143,206 |
| 2025-09-26 | 1.600 | 1.670 | 1.580 | 1.630 | 1.630 | 82,636,270 |
| 2025-09-25 | 1.530 | 1.600 | 1.500 | 1.600 | 1.600 | 66,026,169 |
| 2025-09-24 | 1.490 | 1.540 | 1.480 | 1.520 | 1.520 | 40,054,000 |
| 2025-09-23 | 1.550 | 1.560 | 1.480 | 1.510 | 1.510 | 58,191,450 |
| 2025-09-22 | 1.580 | 1.590 | 1.550 | 1.550 | 1.550 | 41,174,362 |
| 2025-09-19 | 1.630 | 1.640 | 1.570 | 1.580 | 1.580 | 77,336,100 |
| 2025-09-18 | 1.650 | 1.690 | 1.640 | 1.650 | 1.650 | 76,224,775 |
| 2025-09-17 | 1.660 | 1.670 | 1.640 | 1.640 | 1.640 | 59,901,600 |
| 2025-09-16 | 1.680 | 1.730 | 1.660 | 1.670 | 1.670 | 104,383,053 |
| 2025-09-15 | 1.610 | 1.700 | 1.600 | 1.690 | 1.690 | 113,989,335 |
| 2025-09-12 | 1.670 | 1.670 | 1.610 | 1.620 | 1.620 | 122,525,111 |
| 2025-09-11 | 1.590 | 1.680 | 1.560 | 1.670 | 1.670 | 222,242,834 |
| 2025-09-10 | 1.460 | 1.600 | 1.460 | 1.600 | 1.600 | 137,501,053 |
| 2025-09-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 9,294,300 |
| 2025-09-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 20,767,600 |
| 2025-09-05 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 58,668,953 |
| 2025-09-04 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 75,990,015 |
| 2025-09-03 | 1.690 | 1.750 | 1.680 | 1.720 | 1.720 | 105,350,868 |
| 2025-09-02 | 1.680 | 1.710 | 1.660 | 1.700 | 1.700 | 86,562,386 |
| 2025-09-01 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 49,319,953 |
| 2025-08-29 | 1.670 | 1.730 | 1.650 | 1.700 | 1.700 | 83,112,406 |
| 2025-08-28 | 1.680 | 1.720 | 1.650 | 1.680 | 1.680 | 74,020,039 |
| 2025-08-27 | 1.730 | 1.740 | 1.670 | 1.680 | 1.680 | 94,605,110 |
| 2025-08-26 | 1.730 | 1.770 | 1.710 | 1.740 | 1.740 | 142,016,159 |
| 2025-08-25 | 1.670 | 1.730 | 1.670 | 1.730 | 1.730 | 145,683,526 |
| 2025-08-22 | 1.650 | 1.660 | 1.640 | 1.650 | 1.650 | 44,839,307 |
| 2025-08-21 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 64,379,467 |
| 2025-08-20 | 1.620 | 1.700 | 1.620 | 1.680 | 1.680 | 105,837,456 |
| 2025-08-19 | 1.650 | 1.650 | 1.620 | 1.630 | 1.630 | 64,043,138 |
| 2025-08-18 | 1.650 | 1.660 | 1.640 | 1.650 | 1.650 | 55,784,948 |
| 2025-08-15 | 1.640 | 1.670 | 1.630 | 1.660 | 1.660 | 59,652,774 |
| 2025-08-14 | 1.690 | 1.700 | 1.640 | 1.650 | 1.650 | 72,492,415 |
| 2025-08-13 | 1.690 | 1.710 | 1.690 | 1.690 | 1.690 | 39,943,545 |
| 2025-08-12 | 1.700 | 1.710 | 1.690 | 1.690 | 1.690 | 39,922,076 |
| 2025-08-11 | 1.680 | 1.720 | 1.680 | 1.700 | 1.700 | 56,959,431 |
| 2025-08-08 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 37,102,075 |
| 2025-08-07 | 1.690 | 1.720 | 1.680 | 1.700 | 1.700 | 54,210,995 |
| 2025-08-06 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 31,217,223 |
| 2025-08-05 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 36,752,746 |
| 2025-08-04 | 1.690 | 1.730 | 1.670 | 1.710 | 1.710 | 44,276,770 |
| 2025-08-01 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 36,693,720 |
| 2025-07-31 | 1.720 | 1.730 | 1.700 | 1.710 | 1.710 | 44,744,720 |
| 2025-07-30 | 1.720 | 1.760 | 1.720 | 1.730 | 1.730 | 48,904,821 |
| 2025-07-29 | 1.760 | 1.770 | 1.710 | 1.740 | 1.740 | 77,107,971 |
| 2025-07-28 | 1.740 | 1.840 | 1.710 | 1.790 | 1.790 | 130,217,646 |
| 2025-07-25 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 44,269,831 |
| 2025-07-24 | 1.750 | 1.770 | 1.750 | 1.760 | 1.760 | 43,853,965 |
| 2025-07-23 | 1.760 | 1.770 | 1.750 | 1.750 | 1.750 | 38,296,000 |
| 2025-07-22 | 1.780 | 1.790 | 1.750 | 1.760 | 1.760 | 53,775,945 |
| 2025-07-21 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 54,865,756 |
| 2025-07-18 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 38,381,228 |
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.