S.P.I Landscape Design Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 29.120 | 30.250 | 28.780 | 28.800 | 20.571 | 4,204,298 |
| 2024-07-29 | 28.360 | 29.480 | 28.060 | 29.400 | 21.000 | 3,374,447 |
| 2024-07-26 | 29.490 | 29.910 | 28.250 | 29.040 | 20.743 | 4,613,026 |
| 2024-07-25 | 29.720 | 30.450 | 28.890 | 30.050 | 21.464 | 5,374,375 |
| 2024-07-24 | 28.000 | 31.000 | 27.200 | 30.600 | 21.857 | 8,051,510 |
| 2024-07-23 | 28.000 | 30.300 | 27.680 | 29.050 | 20.750 | 8,023,480 |
| 2024-07-22 | 27.860 | 28.050 | 27.280 | 27.820 | 19.871 | 3,632,989 |
| 2024-07-19 | 27.450 | 28.990 | 27.020 | 27.930 | 19.950 | 6,598,618 |
| 2024-07-18 | 28.000 | 31.610 | 27.830 | 29.600 | 21.143 | 9,948,727 |
| 2024-07-17 | 27.770 | 28.440 | 27.110 | 27.320 | 19.514 | 5,383,072 |
| 2024-07-16 | 29.010 | 29.100 | 27.720 | 28.060 | 20.043 | 6,041,237 |
| 2024-07-15 | 29.750 | 31.500 | 28.720 | 29.330 | 20.950 | 10,430,450 |
| 2024-07-12 | 24.700 | 29.520 | 24.600 | 29.520 | 21.086 | 5,763,300 |
| 2024-07-11 | 24.280 | 24.780 | 23.910 | 24.600 | 17.571 | 1,730,741 |
| 2024-07-10 | 23.740 | 24.020 | 23.320 | 23.770 | 16.979 | 1,286,319 |
| 2024-07-09 | 23.750 | 24.080 | 22.760 | 24.020 | 17.157 | 2,335,958 |
| 2024-07-08 | 24.680 | 24.770 | 23.600 | 23.680 | 16.914 | 2,178,374 |
| 2024-07-05 | 24.300 | 25.180 | 23.310 | 24.770 | 17.693 | 2,241,903 |
| 2024-07-04 | 25.860 | 26.100 | 24.510 | 24.590 | 17.564 | 2,718,328 |
| 2024-07-03 | 26.690 | 26.690 | 25.520 | 25.850 | 18.464 | 2,858,435 |
| 2024-07-02 | 27.500 | 27.540 | 26.530 | 26.760 | 19.114 | 4,255,192 |
| 2024-07-01 | 26.480 | 28.200 | 26.110 | 28.000 | 20.000 | 6,161,229 |
| 2024-06-28 | 26.260 | 27.080 | 25.460 | 26.500 | 18.929 | 4,539,809 |
| 2024-06-27 | 25.610 | 26.450 | 25.350 | 26.440 | 18.886 | 4,721,842 |
| 2024-06-26 | 24.270 | 25.800 | 23.260 | 25.730 | 18.379 | 3,851,435 |
| 2024-06-25 | 23.900 | 26.000 | 23.810 | 24.280 | 17.343 | 2,820,055 |
| 2024-06-24 | 24.120 | 25.400 | 23.790 | 23.950 | 17.107 | 3,556,235 |
| 2024-06-21 | 24.600 | 26.800 | 24.060 | 25.410 | 18.150 | 4,401,298 |
| 2024-06-20 | 26.030 | 26.380 | 24.860 | 25.050 | 17.893 | 4,102,306 |
| 2024-06-19 | 24.880 | 27.000 | 24.880 | 26.860 | 19.186 | 5,720,677 |
| 2024-06-18 | 24.320 | 24.850 | 24.160 | 24.820 | 17.729 | 1,709,403 |
| 2024-06-17 | 24.520 | 24.940 | 24.100 | 24.320 | 17.371 | 2,005,583 |
| 2024-06-14 | 24.660 | 25.160 | 24.050 | 24.830 | 17.736 | 1,904,559 |
| 2024-06-13 | 24.410 | 24.940 | 24.180 | 24.880 | 17.771 | 2,449,271 |
| 2024-06-12 | 23.750 | 24.650 | 23.630 | 24.480 | 17.486 | 2,136,455 |
| 2024-06-11 | 23.700 | 23.860 | 22.610 | 23.660 | 16.900 | 2,101,399 |
| 2024-06-07 | 22.600 | 23.580 | 22.600 | 23.510 | 16.793 | 2,881,563 |
| 2024-06-06 | 23.870 | 23.950 | 21.700 | 22.190 | 15.850 | 3,098,031 |
| 2024-06-05 | 24.520 | 24.750 | 23.660 | 23.700 | 16.929 | 2,443,671 |
| 2024-06-04 | 25.310 | 25.460 | 24.340 | 24.720 | 17.657 | 2,828,671 |
| 2024-06-03 | 25.900 | 26.250 | 24.800 | 25.130 | 17.950 | 2,607,051 |
| 2024-05-31 | 25.780 | 26.160 | 25.200 | 25.980 | 18.557 | 2,442,803 |
| 2024-05-30 | 26.080 | 26.440 | 25.500 | 25.610 | 18.293 | 2,673,579 |
| 2024-05-29 | 26.100 | 26.980 | 26.000 | 26.260 | 18.757 | 2,731,823 |
| 2024-05-28 | 27.530 | 27.960 | 26.010 | 26.100 | 18.643 | 3,664,027 |
| 2024-05-27 | 26.990 | 27.260 | 25.850 | 27.230 | 19.450 | 3,137,266 |
| 2024-05-24 | 28.840 | 28.840 | 26.880 | 27.300 | 19.500 | 4,560,931 |
| 2024-05-23 | 30.010 | 30.360 | 28.100 | 28.890 | 20.636 | 6,827,325 |
| 2024-05-22 | 29.300 | 31.730 | 28.890 | 31.490 | 22.493 | 9,340,806 |
| 2024-05-21 | 31.000 | 31.680 | 29.600 | 29.780 | 21.271 | 8,610,408 |
| 2024-05-20 | 31.830 | 36.900 | 31.800 | 32.600 | 23.286 | 12,266,783 |
| 2024-05-17 | 28.700 | 31.900 | 27.810 | 31.300 | 22.357 | 10,011,782 |
| 2024-05-16 | 27.300 | 31.990 | 26.770 | 29.890 | 21.350 | 9,649,912 |
| 2024-05-15 | 25.920 | 26.990 | 25.500 | 26.750 | 19.107 | 4,786,883 |
| 2024-05-14 | 25.370 | 26.400 | 25.050 | 26.140 | 18.671 | 3,334,542 |
| 2024-05-13 | 25.650 | 26.000 | 23.950 | 25.540 | 18.243 | 3,474,773 |
| 2024-05-10 | 25.400 | 26.460 | 25.120 | 26.440 | 18.886 | 5,407,806 |
| 2024-05-09 | 24.800 | 25.460 | 24.750 | 25.300 | 18.071 | 1,853,711 |
| 2024-05-08 | 25.700 | 26.010 | 24.800 | 24.950 | 17.821 | 2,606,239 |
| 2024-05-07 | 25.650 | 26.380 | 25.350 | 26.000 | 18.571 | 3,886,202 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.