Lingnan Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.820 | 2.000 | 1.790 | 2.000 | 2.000 | 240,147,043 |
| 2024-10-21 | 1.850 | 1.880 | 1.780 | 1.820 | 1.820 | 192,114,524 |
| 2024-10-18 | 1.830 | 1.860 | 1.750 | 1.840 | 1.840 | 219,461,343 |
| 2024-10-17 | 1.880 | 1.900 | 1.810 | 1.830 | 1.830 | 227,258,270 |
| 2024-10-16 | 1.860 | 1.960 | 1.860 | 1.900 | 1.900 | 189,480,434 |
| 2024-10-15 | 2.010 | 2.080 | 1.910 | 1.940 | 1.940 | 243,340,072 |
| 2024-10-14 | 1.890 | 2.050 | 1.890 | 2.020 | 2.020 | 272,918,687 |
| 2024-10-11 | 2.000 | 2.020 | 1.860 | 1.870 | 1.870 | 243,626,865 |
| 2024-10-10 | 2.070 | 2.300 | 2.070 | 2.070 | 2.070 | 305,739,509 |
| 2024-10-09 | 2.450 | 2.460 | 2.300 | 2.300 | 2.300 | 131,060,060 |
| 2024-10-08 | 2.710 | 2.720 | 2.360 | 2.550 | 2.550 | 529,855,705 |
| 2024-09-30 | 2.350 | 2.510 | 2.200 | 2.470 | 2.470 | 630,769,886 |
| 2024-09-27 | 2.250 | 2.480 | 2.160 | 2.310 | 2.310 | 513,013,346 |
| 2024-09-26 | 2.100 | 2.280 | 2.050 | 2.280 | 2.280 | 644,141,325 |
| 2024-09-25 | 1.800 | 2.070 | 1.800 | 2.070 | 2.070 | 452,788,514 |
| 2024-09-24 | 1.880 | 2.020 | 1.710 | 1.880 | 1.880 | 605,475,378 |
| 2024-09-23 | 1.600 | 1.840 | 1.570 | 1.840 | 1.840 | 399,335,801 |
| 2024-09-20 | 1.570 | 1.720 | 1.520 | 1.670 | 1.670 | 563,701,064 |
| 2024-09-19 | 1.340 | 1.560 | 1.340 | 1.560 | 1.560 | 389,659,924 |
| 2024-09-18 | 1.550 | 1.640 | 1.410 | 1.420 | 1.420 | 584,312,160 |
| 2024-09-13 | 1.390 | 1.490 | 1.370 | 1.490 | 1.490 | 245,118,555 |
| 2024-09-12 | 1.210 | 1.350 | 1.170 | 1.350 | 1.350 | 286,502,663 |
| 2024-09-11 | 1.250 | 1.290 | 1.210 | 1.230 | 1.230 | 261,842,630 |
| 2024-09-10 | 1.260 | 1.290 | 1.160 | 1.200 | 1.200 | 305,572,950 |
| 2024-09-09 | 1.260 | 1.350 | 1.200 | 1.290 | 1.290 | 424,716,342 |
| 2024-09-06 | 1.120 | 1.230 | 1.110 | 1.230 | 1.230 | 222,515,439 |
| 2024-09-05 | 1.100 | 1.150 | 1.100 | 1.120 | 1.120 | 175,920,876 |
| 2024-09-04 | 1.170 | 1.240 | 1.110 | 1.130 | 1.130 | 278,574,115 |
| 2024-09-03 | 1.120 | 1.230 | 1.090 | 1.170 | 1.170 | 363,006,520 |
| 2024-09-02 | 1.020 | 1.130 | 1.020 | 1.130 | 1.130 | 305,474,679 |
| 2024-08-30 | 1.000 | 1.050 | 1.000 | 1.030 | 1.030 | 160,275,356 |
| 2024-08-29 | 1.010 | 1.020 | 0.990 | 1.010 | 1.010 | 120,974,747 |
| 2024-08-28 | 1.000 | 1.060 | 0.970 | 1.030 | 1.030 | 143,451,909 |
| 2024-08-27 | 1.010 | 1.030 | 0.990 | 1.010 | 1.010 | 114,026,427 |
| 2024-08-26 | 1.000 | 1.060 | 0.970 | 1.020 | 1.020 | 155,360,556 |
| 2024-08-23 | 1.030 | 1.060 | 0.980 | 1.010 | 1.010 | 196,055,443 |
| 2024-08-22 | 1.100 | 1.130 | 1.050 | 1.070 | 1.070 | 239,478,473 |
| 2024-08-21 | 1.090 | 1.140 | 1.020 | 1.060 | 1.060 | 317,367,936 |
| 2024-08-20 | 1.070 | 1.120 | 1.040 | 1.120 | 1.120 | 276,107,503 |
| 2024-08-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 64,331,653 |
| 2024-08-16 | 0.910 | 0.980 | 0.910 | 0.930 | 0.930 | 176,448,816 |
| 2024-08-15 | 0.880 | 0.990 | 0.860 | 0.940 | 0.940 | 247,269,159 |
| 2024-08-14 | 0.950 | 1.000 | 0.920 | 0.930 | 0.930 | 194,733,000 |
| 2024-08-13 | 0.920 | 1.030 | 0.900 | 1.000 | 1.000 | 313,777,880 |
| 2024-08-12 | 1.010 | 1.080 | 1.000 | 1.000 | 1.000 | 305,445,609 |
| 2024-08-09 | 0.910 | 1.110 | 0.910 | 1.110 | 1.110 | 385,630,530 |
| 2024-08-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 17,629,900 |
| 2024-08-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 34,564,600 |
| 2024-08-06 | 1.270 | 1.330 | 1.160 | 1.240 | 1.240 | 279,559,067 |
| 2024-08-05 | 1.110 | 1.270 | 1.100 | 1.270 | 1.270 | 306,983,040 |
| 2024-08-02 | 1.100 | 1.220 | 1.090 | 1.150 | 1.150 | 262,738,401 |
| 2024-08-01 | 1.010 | 1.120 | 0.990 | 1.120 | 1.120 | 216,045,069 |
| 2024-07-31 | 0.970 | 1.030 | 0.960 | 1.020 | 1.020 | 120,677,405 |
| 2024-07-30 | 0.950 | 1.000 | 0.940 | 0.980 | 0.980 | 93,723,248 |
| 2024-07-29 | 0.920 | 0.980 | 0.900 | 0.960 | 0.960 | 86,870,688 |
| 2024-07-26 | 0.940 | 0.960 | 0.920 | 0.930 | 0.930 | 68,159,105 |
| 2024-07-25 | 0.940 | 1.000 | 0.910 | 0.960 | 0.960 | 88,695,986 |
| 2024-07-24 | 0.940 | 0.970 | 0.920 | 0.950 | 0.950 | 64,893,566 |
| 2024-07-23 | 0.960 | 1.000 | 0.950 | 0.950 | 0.950 | 68,458,191 |
| 2024-07-22 | 0.910 | 0.990 | 0.870 | 0.980 | 0.980 | 97,456,001 |
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.