Hangzhou Landscape Architecture Design Institute Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.760	20.360	19.740	20.360	20.072	2,792,513
2022-08-03	19.600	20.460	19.590	19.700	19.421	2,771,620
2022-08-02	21.020	21.620	19.620	19.780	19.500	3,706,989
2022-08-01	21.480	21.750	21.250	21.700	21.393	2,015,800
2022-07-29	22.580	22.610	21.470	21.480	21.176	2,995,200
2022-07-28	22.470	22.890	22.310	22.370	22.053	2,239,400
2022-07-27	22.700	22.890	22.450	22.500	22.181	1,972,500
2022-07-26	22.600	22.970	21.790	22.950	22.625	3,285,752
2022-07-25	22.820	23.240	22.400	22.430	22.112	2,282,752
2022-07-22	23.000	23.390	22.800	22.920	22.596	2,826,398
2022-07-21	23.210	23.700	23.110	23.200	22.872	3,872,148
2022-07-20	24.480	24.940	23.430	23.500	23.167	5,366,548
2022-07-19	23.540	23.780	23.130	23.410	23.079	3,657,700
2022-07-18	23.140	23.990	23.060	23.600	23.266	3,821,300
2022-07-15	23.830	23.960	22.960	23.120	22.793	5,550,625
2022-07-14	24.010	24.500	23.630	24.000	23.660	6,998,029
2022-07-13	24.950	26.000	24.580	24.710	24.360	9,462,472
2022-07-12	23.770	25.410	23.400	24.880	24.528	9,168,326
2022-07-11	23.310	24.330	22.970	23.820	23.483	3,973,633
2022-07-08	23.390	24.090	23.200	23.500	23.167	3,634,627
2022-07-07	23.160	23.610	23.120	23.190	22.862	2,725,400
2022-07-06	24.050	24.050	23.090	23.360	23.029	3,992,050
2022-07-05	24.890	24.920	23.830	24.200	23.857	3,935,000
2022-07-04	24.620	25.000	23.770	24.920	24.567	4,633,176
2022-07-01	25.410	26.000	24.610	24.640	24.291	5,979,200
2022-06-30	26.300	26.300	25.000	25.340	24.981	9,087,845
2022-06-29	23.770	27.350	23.720	26.470	26.095	13,911,586
2022-06-28	24.000	24.000	23.600	23.710	23.374	2,738,200
2022-06-27	23.920	24.260	23.700	24.010	23.670	2,954,100
2022-06-24	23.840	24.100	23.460	23.800	23.463	3,641,700
2022-06-23	23.000	23.850	22.660	23.660	23.325	4,116,400
2022-06-22	23.800	23.900	23.000	23.060	22.734	4,476,892
2022-06-21	23.900	24.780	23.380	24.020	23.680	5,995,000
2022-06-20	23.990	24.300	23.670	23.880	23.542	3,541,371
2022-06-17	24.020	24.020	23.210	23.580	23.246	3,632,432
2022-06-16	23.800	24.170	23.580	24.040	23.700	3,504,200
2022-06-15	23.600	24.460	23.450	23.910	23.572	4,947,100
2022-06-14	23.900	24.460	23.000	23.750	23.414	4,832,671
2022-06-13	25.000	25.200	23.850	24.290	23.946	5,738,892
2022-06-10	25.510	25.780	25.270	25.320	24.962	4,468,219
2022-06-09	25.200	26.500	24.800	25.940	25.573	7,940,392
2022-06-08	25.340	26.490	24.770	25.830	25.464	9,633,100
2022-06-07	25.000	25.500	23.800	25.430	25.070	6,631,500
2022-06-06	24.880	25.250	24.390	25.120	24.764	4,422,926
2022-06-02	25.190	25.300	24.350	24.790	24.439	5,079,626
2022-06-01	25.530	25.690	24.930	25.130	24.715	3,992,200
2022-05-31	26.300	26.300	24.910	25.520	25.099	6,760,100
2022-05-30	26.500	27.480	26.160	26.300	25.866	6,918,800
2022-05-27	26.790	27.860	26.200	27.070	26.623	10,397,144
2022-05-26	25.710	28.000	25.500	27.080	26.633	10,789,326
2022-05-25	24.920	25.570	24.710	25.540	25.118	5,574,900
2022-05-24	27.790	27.830	24.860	24.910	24.499	9,494,936
2022-05-23	27.810	28.400	27.290	27.800	27.341	5,716,236
2022-05-20	28.800	29.100	27.510	27.780	27.321	8,799,200
2022-05-19	27.850	29.200	27.200	28.780	28.305	9,365,301
2022-05-18	27.740	28.920	27.580	28.180	27.715	7,418,926
2022-05-17	29.050	29.440	27.020	28.070	27.607	10,640,300
2022-05-16	30.800	30.880	29.000	29.610	29.121	9,180,984
2022-05-13	30.850	31.280	29.700	30.280	29.780	10,672,042
2022-05-12	31.110	33.360	30.450	30.840	30.331	15,979,718

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0500 CNY
2025-05-28	0.0500 CNY
2024-06-05	0.0600 CNY
2023-05-31	0.0600 CNY
2022-06-02	0.0600 CNY
2021-06-08	0.0800 CNY
2020-06-18	0.1050 CNY
2019-05-29	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.