Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 3.550 | 3.760 | 3.510 | 3.620 | 3.620 | 481,313,521 |
| 2025-01-14 | 3.240 | 3.500 | 3.220 | 3.500 | 3.500 | 316,180,998 |
| 2025-01-13 | 3.180 | 3.260 | 3.050 | 3.180 | 3.180 | 251,875,419 |
| 2025-01-10 | 3.430 | 3.600 | 3.310 | 3.340 | 3.340 | 381,220,796 |
| 2025-01-09 | 3.430 | 3.590 | 3.350 | 3.430 | 3.430 | 409,703,084 |
| 2025-01-08 | 3.200 | 3.550 | 3.200 | 3.550 | 3.550 | 514,111,155 |
| 2025-01-07 | 2.940 | 3.230 | 2.930 | 3.230 | 3.230 | 458,301,017 |
| 2025-01-06 | 3.020 | 3.160 | 2.910 | 2.940 | 2.940 | 276,290,163 |
| 2025-01-03 | 3.400 | 3.400 | 3.060 | 3.080 | 3.080 | 324,485,587 |
| 2025-01-02 | 3.170 | 3.530 | 3.110 | 3.370 | 3.370 | 442,100,894 |
| 2024-12-31 | 3.500 | 3.690 | 3.220 | 3.230 | 3.230 | 398,900,895 |
| 2024-12-30 | 3.820 | 3.860 | 3.500 | 3.520 | 3.520 | 428,631,452 |
| 2024-12-27 | 3.730 | 4.010 | 3.610 | 3.880 | 3.880 | 476,883,763 |
| 2024-12-26 | 3.740 | 4.070 | 3.720 | 3.810 | 3.810 | 631,595,954 |
| 2024-12-25 | 4.130 | 4.430 | 4.130 | 4.130 | 4.130 | 604,491,848 |
| 2024-12-24 | 4.590 | 4.720 | 4.590 | 4.590 | 4.590 | 106,260,000 |
| 2024-12-23 | 5.100 | 5.450 | 5.100 | 5.100 | 5.100 | 315,256,226 |
| 2024-12-20 | 5.430 | 5.670 | 5.360 | 5.670 | 5.670 | 326,902,811 |
| 2024-12-19 | 4.510 | 5.150 | 4.410 | 5.150 | 5.150 | 695,272,388 |
| 2024-12-18 | 4.600 | 5.200 | 4.450 | 4.680 | 4.680 | 564,730,386 |
| 2024-12-17 | 4.510 | 4.910 | 4.150 | 4.750 | 4.750 | 623,804,722 |
| 2024-12-16 | 4.950 | 4.980 | 4.520 | 4.520 | 4.520 | 332,496,116 |
| 2024-12-13 | 4.080 | 4.530 | 4.050 | 4.530 | 4.530 | 388,848,621 |
| 2024-12-12 | 4.200 | 4.250 | 4.060 | 4.120 | 4.120 | 367,252,947 |
| 2024-12-11 | 3.980 | 4.460 | 3.800 | 4.290 | 4.290 | 556,417,345 |
| 2024-12-10 | 3.900 | 4.360 | 3.900 | 4.070 | 4.070 | 552,871,296 |
| 2024-12-09 | 4.090 | 4.230 | 4.090 | 4.090 | 4.090 | 138,549,200 |
| 2024-12-06 | 4.860 | 5.200 | 4.440 | 4.540 | 4.540 | 758,423,000 |
| 2024-12-05 | 4.420 | 4.740 | 4.110 | 4.740 | 4.740 | 764,258,520 |
| 2024-12-04 | 4.000 | 4.310 | 3.990 | 4.310 | 4.310 | 396,146,515 |
| 2024-12-03 | 3.700 | 3.920 | 3.500 | 3.920 | 3.920 | 607,115,426 |
| 2024-12-02 | 3.200 | 3.560 | 3.200 | 3.560 | 3.560 | 374,182,629 |
| 2024-11-29 | 3.100 | 3.400 | 3.090 | 3.240 | 3.240 | 340,616,158 |
| 2024-11-28 | 3.270 | 3.410 | 3.160 | 3.170 | 3.170 | 404,584,941 |
| 2024-11-27 | 2.960 | 3.260 | 2.860 | 3.260 | 3.260 | 395,455,049 |
| 2024-11-26 | 3.030 | 3.100 | 2.940 | 2.960 | 2.960 | 156,771,299 |
| 2024-11-25 | 3.050 | 3.200 | 2.910 | 3.030 | 3.030 | 244,172,971 |
| 2024-11-22 | 3.230 | 3.460 | 3.120 | 3.130 | 3.130 | 296,829,236 |
| 2024-11-21 | 3.440 | 3.510 | 3.240 | 3.330 | 3.330 | 385,937,849 |
| 2024-11-20 | 3.390 | 3.670 | 3.300 | 3.550 | 3.550 | 424,387,225 |
| 2024-11-19 | 3.450 | 3.780 | 3.160 | 3.410 | 3.410 | 537,348,454 |
| 2024-11-18 | 3.320 | 3.510 | 3.210 | 3.510 | 3.510 | 555,889,648 |
| 2024-11-15 | 2.850 | 3.190 | 2.850 | 3.190 | 3.190 | 298,544,100 |
| 2024-11-14 | 3.020 | 3.040 | 2.890 | 2.900 | 2.900 | 134,205,820 |
| 2024-11-13 | 3.060 | 3.140 | 3.010 | 3.040 | 3.040 | 134,781,604 |
| 2024-11-12 | 3.050 | 3.200 | 3.000 | 3.140 | 3.140 | 211,845,492 |
| 2024-11-11 | 3.200 | 3.300 | 3.060 | 3.130 | 3.130 | 258,438,622 |
| 2024-11-08 | 3.560 | 3.600 | 3.300 | 3.330 | 3.330 | 498,950,488 |
| 2024-11-07 | 2.950 | 3.310 | 2.750 | 3.310 | 3.310 | 431,520,620 |
| 2024-11-06 | 3.160 | 3.160 | 3.000 | 3.010 | 3.010 | 291,892,644 |
| 2024-11-05 | 2.900 | 3.310 | 2.900 | 3.150 | 3.150 | 409,914,181 |
| 2024-11-04 | 3.150 | 3.450 | 3.150 | 3.150 | 3.150 | 270,792,396 |
| 2024-11-01 | 4.070 | 4.070 | 3.330 | 3.500 | 3.500 | 717,244,287 |
| 2024-10-31 | 3.660 | 3.700 | 3.510 | 3.700 | 3.700 | 123,526,690 |
| 2024-10-30 | 3.350 | 3.360 | 3.050 | 3.360 | 3.360 | 444,389,742 |
| 2024-10-29 | 3.050 | 3.050 | 2.870 | 3.050 | 3.050 | 162,969,918 |
| 2024-10-28 | 2.600 | 2.770 | 2.350 | 2.770 | 2.770 | 320,928,071 |
| 2024-10-25 | 2.350 | 2.520 | 2.300 | 2.520 | 2.520 | 511,314,376 |
| 2024-10-24 | 2.030 | 2.290 | 1.980 | 2.290 | 2.290 | 316,615,237 |
| 2024-10-23 | 2.200 | 2.200 | 2.030 | 2.080 | 2.080 | 420,491,715 |
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.