Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 2.920 | 3.010 | 2.880 | 2.920 | 2.920 | 97,319,350 |
| 2025-04-17 | 3.080 | 3.130 | 2.950 | 2.970 | 2.970 | 134,951,125 |
| 2025-04-16 | 3.190 | 3.190 | 2.980 | 3.000 | 3.000 | 229,081,434 |
| 2025-04-15 | 2.900 | 3.200 | 2.890 | 3.200 | 3.200 | 157,824,594 |
| 2025-04-14 | 2.860 | 2.960 | 2.860 | 2.910 | 2.910 | 127,122,695 |
| 2025-04-11 | 2.840 | 3.030 | 2.810 | 2.860 | 2.860 | 176,328,885 |
| 2025-04-10 | 2.760 | 2.860 | 2.720 | 2.800 | 2.800 | 133,244,792 |
| 2025-04-09 | 2.580 | 2.750 | 2.390 | 2.710 | 2.710 | 195,124,019 |
| 2025-04-08 | 2.520 | 2.760 | 2.520 | 2.660 | 2.660 | 155,266,330 |
| 2025-04-07 | 2.930 | 2.930 | 2.800 | 2.800 | 2.800 | 57,164,500 |
| 2025-04-03 | 3.110 | 3.150 | 3.080 | 3.110 | 3.110 | 70,604,453 |
| 2025-04-02 | 3.180 | 3.200 | 3.120 | 3.150 | 3.150 | 70,901,410 |
| 2025-04-01 | 3.270 | 3.270 | 3.180 | 3.190 | 3.190 | 83,064,890 |
| 2025-03-31 | 3.180 | 3.350 | 3.180 | 3.270 | 3.270 | 135,624,946 |
| 2025-03-28 | 3.240 | 3.250 | 3.160 | 3.160 | 3.160 | 80,846,505 |
| 2025-03-27 | 3.260 | 3.320 | 3.230 | 3.250 | 3.250 | 75,318,910 |
| 2025-03-26 | 3.230 | 3.340 | 3.200 | 3.290 | 3.290 | 80,052,880 |
| 2025-03-25 | 3.310 | 3.350 | 3.230 | 3.240 | 3.240 | 77,099,528 |
| 2025-03-24 | 3.420 | 3.420 | 3.220 | 3.300 | 3.300 | 115,506,110 |
| 2025-03-21 | 3.480 | 3.490 | 3.370 | 3.420 | 3.420 | 109,046,081 |
| 2025-03-20 | 3.510 | 3.550 | 3.460 | 3.470 | 3.470 | 82,539,920 |
| 2025-03-19 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 108,342,031 |
| 2025-03-18 | 3.590 | 3.660 | 3.550 | 3.600 | 3.600 | 112,985,530 |
| 2025-03-17 | 3.510 | 3.640 | 3.510 | 3.570 | 3.570 | 110,035,170 |
| 2025-03-14 | 3.550 | 3.640 | 3.500 | 3.570 | 3.570 | 118,621,155 |
| 2025-03-13 | 3.650 | 3.660 | 3.510 | 3.540 | 3.540 | 133,559,892 |
| 2025-03-12 | 3.720 | 3.780 | 3.680 | 3.680 | 3.680 | 133,478,022 |
| 2025-03-11 | 3.620 | 3.760 | 3.580 | 3.720 | 3.720 | 110,653,600 |
| 2025-03-10 | 3.700 | 3.720 | 3.640 | 3.680 | 3.680 | 105,682,333 |
| 2025-03-07 | 3.750 | 3.870 | 3.700 | 3.720 | 3.720 | 195,236,950 |
| 2025-03-06 | 3.670 | 3.940 | 3.650 | 3.830 | 3.830 | 267,257,140 |
| 2025-03-05 | 3.660 | 3.750 | 3.530 | 3.700 | 3.700 | 167,857,056 |
| 2025-03-04 | 3.630 | 3.690 | 3.570 | 3.650 | 3.650 | 127,309,632 |
| 2025-03-03 | 3.650 | 3.820 | 3.490 | 3.630 | 3.630 | 177,558,959 |
| 2025-02-28 | 3.930 | 3.940 | 3.720 | 3.740 | 3.740 | 240,588,836 |
| 2025-02-27 | 3.800 | 4.180 | 3.740 | 4.020 | 4.020 | 389,884,860 |
| 2025-02-26 | 3.770 | 3.880 | 3.720 | 3.810 | 3.810 | 191,384,445 |
| 2025-02-25 | 3.710 | 3.890 | 3.710 | 3.790 | 3.790 | 244,178,009 |
| 2025-02-24 | 4.000 | 4.100 | 3.930 | 3.960 | 3.960 | 233,526,205 |
| 2025-02-21 | 3.880 | 4.040 | 3.840 | 3.930 | 3.930 | 250,935,690 |
| 2025-02-20 | 4.110 | 4.120 | 3.910 | 3.950 | 3.950 | 383,446,956 |
| 2025-02-19 | 4.120 | 4.340 | 3.950 | 4.180 | 4.180 | 421,568,140 |
| 2025-02-18 | 4.400 | 4.560 | 4.030 | 4.350 | 4.350 | 722,865,106 |
| 2025-02-17 | 4.230 | 4.240 | 4.000 | 4.240 | 4.240 | 289,497,435 |
| 2025-02-14 | 4.000 | 4.150 | 3.840 | 3.850 | 3.850 | 595,775,195 |
| 2025-02-13 | 3.470 | 3.850 | 3.440 | 3.850 | 3.850 | 408,364,016 |
| 2025-02-12 | 3.340 | 3.600 | 3.310 | 3.500 | 3.500 | 307,706,776 |
| 2025-02-11 | 3.490 | 3.510 | 3.370 | 3.390 | 3.390 | 235,030,597 |
| 2025-02-10 | 3.340 | 3.520 | 3.340 | 3.480 | 3.480 | 342,535,264 |
| 2025-02-07 | 3.270 | 3.400 | 3.200 | 3.290 | 3.290 | 287,872,606 |
| 2025-02-06 | 3.180 | 3.400 | 3.080 | 3.320 | 3.320 | 270,431,784 |
| 2025-02-05 | 3.040 | 3.210 | 3.030 | 3.180 | 3.180 | 198,589,478 |
| 2025-01-27 | 3.180 | 3.210 | 3.000 | 3.000 | 3.000 | 137,790,245 |
| 2025-01-24 | 3.150 | 3.290 | 3.060 | 3.160 | 3.160 | 191,165,989 |
| 2025-01-23 | 3.370 | 3.460 | 3.200 | 3.230 | 3.230 | 239,370,549 |
| 2025-01-22 | 3.300 | 3.540 | 3.180 | 3.450 | 3.450 | 286,127,543 |
| 2025-01-21 | 3.390 | 3.440 | 3.230 | 3.320 | 3.320 | 206,201,078 |
| 2025-01-20 | 3.520 | 3.560 | 3.370 | 3.430 | 3.430 | 198,100,820 |
| 2025-01-17 | 3.530 | 3.580 | 3.430 | 3.440 | 3.440 | 246,160,115 |
| 2025-01-16 | 3.660 | 3.680 | 3.480 | 3.610 | 3.610 | 409,081,698 |
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.