Lingnan Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	1.780	1.790	1.770	1.780	1.780	45,679,465
2025-07-16	1.810	1.820	1.780	1.790	1.790	47,874,195
2025-07-15	1.760	1.810	1.750	1.780	1.780	57,337,425
2025-07-14	1.790	1.800	1.760	1.770	1.770	63,821,209
2025-07-11	1.800	1.810	1.780	1.800	1.800	62,292,355
2025-07-10	1.790	1.810	1.780	1.800	1.800	57,084,910
2025-07-09	1.820	1.830	1.790	1.790	1.790	78,461,355
2025-07-08	1.830	1.860	1.810	1.820	1.820	82,372,600
2025-07-07	1.810	1.850	1.810	1.810	1.810	172,286,057
2025-07-04	1.890	1.940	1.890	1.900	1.900	238,253,493
2025-07-03	1.810	1.870	1.800	1.850	1.850	121,889,631
2025-07-02	1.830	1.840	1.800	1.820	1.820	88,048,191
2025-07-01	1.830	1.870	1.810	1.840	1.840	107,482,751
2025-06-30	1.810	1.840	1.780	1.830	1.830	117,534,085
2025-06-27	1.860	1.870	1.770	1.810	1.810	154,347,613
2025-06-26	1.770	1.850	1.770	1.850	1.850	112,780,569
2025-06-25	1.770	1.780	1.740	1.760	1.760	92,750,142
2025-06-24	1.740	1.830	1.720	1.790	1.790	103,861,604
2025-06-23	1.700	1.770	1.670	1.750	1.750	88,611,181
2025-06-20	1.790	1.810	1.720	1.730	1.730	95,873,226
2025-06-19	1.790	1.860	1.770	1.800	1.800	89,625,775
2025-06-18	1.850	1.850	1.780	1.800	1.800	91,839,185
2025-06-17	1.880	1.880	1.830	1.850	1.850	81,375,111
2025-06-16	1.820	1.930	1.820	1.890	1.890	84,233,593
2025-06-13	1.900	1.940	1.850	1.850	1.850	108,517,764
2025-06-12	2.000	2.010	1.920	1.930	1.930	129,955,950
2025-06-11	1.990	2.030	1.960	2.010	2.010	163,401,770
2025-06-10	1.930	2.040	1.910	2.040	2.040	260,433,861
2025-06-09	1.920	1.970	1.880	1.940	1.940	126,616,297
2025-06-06	1.910	1.950	1.850	1.950	1.950	150,405,642
2025-06-05	2.020	2.030	1.940	1.940	1.940	139,900,146
2025-06-04	2.090	2.130	2.000	2.040	2.040	155,284,834
2025-06-03	2.070	2.160	2.060	2.080	2.080	247,212,815
2025-05-30	1.970	2.170	1.970	2.170	2.170	343,245,674
2025-05-29	2.070	2.070	2.070	2.070	2.070	14,485,400
2025-05-28	2.400	2.400	2.180	2.180	2.180	148,715,200
2025-05-27	2.290	2.290	2.290	2.290	2.290	3,240,600
2025-05-26	2.180	2.180	2.180	2.180	2.180	12,042,258
2025-05-23	2.080	2.080	2.080	2.080	2.080	59,315,723
2025-05-22	1.950	1.980	1.920	1.980	1.980	172,714,965
2025-05-21	1.820	1.890	1.770	1.890	1.890	195,902,378
2025-05-20	1.800	1.800	1.800	1.800	1.800	6,902,000
2025-05-19	1.660	1.710	1.660	1.710	1.710	97,519,494
2025-05-16	1.630	1.630	1.630	1.630	1.630	142,917,400
2025-05-15	1.720	1.720	1.720	1.720	1.720	6,385,300
2025-05-14	1.810	1.810	1.810	1.810	1.810	23,772,100
2025-05-13	1.900	1.900	1.900	1.900	1.900	109,170,500
2025-05-12	2.000	2.000	2.000	2.000	2.000	4,457,800
2025-05-09	2.110	2.110	2.110	2.110	2.110	2,889,500
2025-05-08	2.220	2.220	2.220	2.220	2.220	1,963,900
2025-05-07	2.340	2.340	2.340	2.340	2.340	1,749,000
2025-05-06	2.460	2.460	2.460	2.460	2.460	1,731,600
2025-04-30	2.590	2.590	2.590	2.590	2.590	975,100
2025-04-29	2.730	2.730	2.730	2.730	2.730	0
2025-04-28	2.800	2.850	2.730	2.730	2.730	71,940,360
2025-04-25	2.880	2.880	2.760	2.820	2.820	80,494,500
2025-04-24	2.970	2.970	2.850	2.870	2.870	97,609,674
2025-04-23	2.960	3.040	2.960	2.980	2.980	90,060,834
2025-04-22	2.960	3.050	2.940	2.960	2.960	90,496,215
2025-04-21	2.930	3.010	2.860	2.990	2.990	100,010,255

← NewerPage 6 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.