S.P.I Landscape Design Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 24.380 | 26.550 | 24.380 | 25.670 | 18.336 | 4,671,543 |
| 2024-04-30 | 25.520 | 25.800 | 24.050 | 24.300 | 17.357 | 3,426,778 |
| 2024-04-29 | 24.800 | 25.480 | 23.890 | 25.330 | 18.093 | 4,935,278 |
| 2024-04-26 | 24.990 | 25.310 | 24.490 | 24.630 | 17.593 | 5,855,030 |
| 2024-04-25 | 27.090 | 27.410 | 24.290 | 24.800 | 17.714 | 8,217,436 |
| 2024-04-24 | 22.010 | 26.100 | 22.010 | 26.100 | 18.643 | 7,064,775 |
| 2024-04-23 | 19.910 | 22.490 | 19.820 | 21.750 | 15.536 | 4,399,666 |
| 2024-04-22 | 21.000 | 21.210 | 19.600 | 19.910 | 14.221 | 2,921,239 |
| 2024-04-19 | 20.250 | 21.590 | 19.920 | 20.920 | 14.943 | 3,062,265 |
| 2024-04-18 | 20.890 | 21.230 | 19.870 | 20.590 | 14.707 | 2,293,639 |
| 2024-04-17 | 18.970 | 20.970 | 18.410 | 20.890 | 14.921 | 2,933,254 |
| 2024-04-16 | 20.450 | 20.450 | 17.780 | 18.050 | 12.893 | 2,897,302 |
| 2024-04-15 | 22.840 | 23.230 | 20.000 | 20.690 | 14.779 | 2,632,559 |
| 2024-04-12 | 23.630 | 24.040 | 23.010 | 23.090 | 16.493 | 1,264,787 |
| 2024-04-11 | 23.300 | 24.080 | 22.700 | 23.520 | 16.800 | 1,624,303 |
| 2024-04-10 | 24.610 | 24.760 | 23.000 | 23.490 | 16.779 | 1,966,037 |
| 2024-04-09 | 24.740 | 25.610 | 24.500 | 24.810 | 17.721 | 1,749,131 |
| 2024-04-08 | 26.380 | 26.380 | 24.320 | 24.380 | 17.414 | 2,730,585 |
| 2024-04-03 | 27.480 | 27.760 | 26.120 | 26.580 | 18.986 | 3,027,079 |
| 2024-04-02 | 27.660 | 28.840 | 27.300 | 27.800 | 19.857 | 3,997,970 |
| 2024-04-01 | 26.970 | 28.200 | 26.820 | 27.670 | 19.764 | 3,991,818 |
| 2024-03-29 | 26.190 | 27.800 | 26.010 | 27.060 | 19.329 | 5,128,506 |
| 2024-03-28 | 24.310 | 26.290 | 24.310 | 26.160 | 18.686 | 3,251,919 |
| 2024-03-27 | 25.830 | 25.900 | 24.250 | 24.320 | 17.371 | 1,868,579 |
| 2024-03-26 | 25.410 | 26.060 | 25.100 | 25.820 | 18.443 | 2,247,353 |
| 2024-03-25 | 25.920 | 27.000 | 25.240 | 25.400 | 18.143 | 2,420,938 |
| 2024-03-22 | 27.400 | 27.400 | 26.000 | 26.520 | 18.943 | 3,090,382 |
| 2024-03-21 | 27.460 | 27.850 | 26.570 | 27.130 | 19.379 | 3,997,156 |
| 2024-03-20 | 26.520 | 27.390 | 26.520 | 27.130 | 19.379 | 3,694,197 |
| 2024-03-19 | 27.210 | 28.310 | 26.500 | 26.700 | 19.071 | 5,379,806 |
| 2024-03-18 | 25.490 | 27.800 | 25.070 | 27.320 | 19.514 | 6,217,687 |
| 2024-03-15 | 25.760 | 25.880 | 24.810 | 25.390 | 18.136 | 3,777,980 |
| 2024-03-14 | 25.560 | 27.330 | 25.520 | 25.990 | 18.564 | 5,720,682 |
| 2024-03-13 | 25.340 | 25.930 | 24.640 | 25.510 | 18.221 | 3,901,368 |
| 2024-03-12 | 24.280 | 25.860 | 24.160 | 25.400 | 18.143 | 4,263,777 |
| 2024-03-11 | 24.120 | 24.360 | 23.900 | 24.320 | 17.371 | 2,223,170 |
| 2024-03-08 | 24.150 | 25.000 | 23.380 | 23.950 | 17.107 | 2,626,893 |
| 2024-03-07 | 24.000 | 25.100 | 23.940 | 24.130 | 17.236 | 3,802,375 |
| 2024-03-06 | 23.750 | 24.450 | 23.380 | 23.860 | 17.043 | 2,827,439 |
| 2024-03-05 | 24.600 | 24.900 | 23.600 | 23.750 | 16.964 | 4,485,178 |
| 2024-03-04 | 23.900 | 25.700 | 22.660 | 25.150 | 17.964 | 5,198,776 |
| 2024-03-01 | 23.500 | 24.120 | 23.010 | 23.760 | 16.971 | 2,743,793 |
| 2024-02-29 | 21.700 | 23.260 | 21.690 | 23.100 | 16.500 | 3,635,223 |
| 2024-02-28 | 25.100 | 26.200 | 21.980 | 22.030 | 15.736 | 5,322,242 |
| 2024-02-27 | 23.900 | 24.960 | 23.570 | 24.940 | 17.814 | 4,373,514 |
| 2024-02-26 | 24.320 | 25.680 | 23.030 | 24.250 | 17.321 | 6,272,427 |
| 2024-02-23 | 22.540 | 25.550 | 22.010 | 24.700 | 17.643 | 5,726,510 |
| 2024-02-22 | 21.090 | 22.490 | 20.850 | 22.420 | 16.014 | 4,741,970 |
| 2024-02-21 | 20.290 | 22.260 | 20.000 | 21.100 | 15.071 | 5,247,662 |
| 2024-02-20 | 21.120 | 22.870 | 19.100 | 20.610 | 14.721 | 5,860,214 |
| 2024-02-19 | 17.640 | 20.630 | 17.640 | 20.630 | 14.736 | 5,502,010 |
| 2024-02-08 | 15.500 | 17.700 | 12.700 | 17.190 | 12.279 | 5,319,141 |
| 2024-02-07 | 19.000 | 19.070 | 15.580 | 15.870 | 11.336 | 4,525,642 |
| 2024-02-06 | 19.360 | 19.660 | 16.140 | 18.810 | 13.436 | 3,263,383 |
| 2024-02-05 | 24.670 | 24.670 | 19.740 | 19.950 | 14.250 | 3,540,766 |
| 2024-02-02 | 26.730 | 27.470 | 23.950 | 24.670 | 17.621 | 1,838,283 |
| 2024-02-01 | 27.900 | 27.900 | 25.760 | 26.740 | 19.100 | 1,967,531 |
| 2024-01-31 | 30.100 | 30.140 | 27.350 | 27.600 | 19.714 | 1,733,493 |
| 2024-01-30 | 31.380 | 31.380 | 29.600 | 29.840 | 21.314 | 1,348,898 |
| 2024-01-29 | 33.000 | 33.400 | 30.980 | 31.120 | 22.229 | 2,061,499 |
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.