S.P.I Landscape Design Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	36.910	39.500	36.720	37.520	26.800	4,164,998
2023-11-01	36.600	37.360	36.410	36.850	26.321	2,027,094
2023-10-31	36.030	37.900	36.030	37.200	26.571	2,893,004
2023-10-30	35.360	38.030	35.360	36.470	26.050	2,872,519
2023-10-27	35.740	37.200	35.200	35.860	25.614	3,297,550
2023-10-26	37.260	38.600	35.590	35.960	25.686	5,115,337
2023-10-25	40.500	41.400	38.600	39.080	27.914	5,610,325
2023-10-24	36.000	37.920	35.670	37.900	27.071	2,647,819
2023-10-23	36.840	36.840	34.870	36.070	25.764	3,615,186
2023-10-20	36.920	40.400	36.620	38.020	27.157	5,042,826
2023-10-19	36.800	38.410	36.710	36.910	26.364	1,808,519
2023-10-18	37.610	37.640	36.750	37.060	26.471	1,107,540
2023-10-17	37.790	37.960	37.200	37.770	26.979	1,116,360
2023-10-16	37.840	38.200	37.250	37.610	26.864	1,061,200
2023-10-13	38.480	38.540	37.520	37.640	26.886	1,691,457
2023-10-12	39.010	39.560	38.040	38.520	27.514	1,940,662
2023-10-11	38.650	38.910	38.180	38.790	27.707	1,354,169
2023-10-10	38.880	39.060	38.000	38.310	27.364	1,284,775
2023-10-09	39.500	39.560	38.310	38.480	27.486	1,436,850
2023-09-28	39.500	40.180	39.000	39.020	27.871	1,558,395
2023-09-27	39.670	39.990	39.110	39.500	28.214	1,635,338
2023-09-26	39.040	39.600	38.680	39.240	28.029	1,429,959
2023-09-25	40.210	40.430	38.670	39.240	28.029	2,162,165
2023-09-22	38.740	40.290	38.180	40.180	28.700	2,647,455
2023-09-21	39.050	39.800	38.600	38.860	27.757	1,538,599
2023-09-20	39.110	40.140	39.050	39.230	28.021	1,760,807
2023-09-19	39.680	40.870	39.440	39.640	28.314	2,292,318
2023-09-18	39.470	40.380	38.950	40.070	28.621	2,223,016
2023-09-15	39.430	40.230	38.900	39.500	28.214	2,510,962
2023-09-14	40.950	40.950	38.920	39.000	27.857	4,238,763
2023-09-13	40.120	42.230	40.120	41.400	29.571	6,022,978
2023-09-12	39.800	40.350	39.450	40.100	28.643	2,364,057
2023-09-11	39.850	40.150	39.080	39.960	28.543	2,796,667
2023-09-08	40.750	41.330	39.340	39.610	28.293	4,282,056
2023-09-07	41.460	43.130	41.020	41.020	29.300	4,486,834
2023-09-06	41.060	42.390	40.810	42.170	30.121	5,092,401
2023-09-05	44.110	44.380	40.690	41.320	29.514	5,844,813
2023-09-04	45.740	46.410	43.900	44.380	31.700	5,325,560
2023-09-01	49.340	50.180	44.620	45.710	32.650	7,888,466
2023-08-31	50.910	52.700	48.200	48.370	34.550	8,261,394
2023-08-30	49.010	54.840	47.880	52.200	37.286	11,943,701
2023-08-29	46.110	51.270	46.110	50.580	36.129	11,057,790
2023-08-28	50.030	53.180	46.270	47.630	34.021	12,458,644
2023-08-25	43.700	46.500	42.660	45.480	32.486	7,767,828
2023-08-24	44.000	45.600	43.560	44.560	31.829	6,259,316
2023-08-23	48.760	49.060	42.990	43.400	31.000	8,557,891
2023-08-22	46.620	50.500	45.810	49.670	35.479	9,807,606
2023-08-21	46.400	48.940	45.400	47.860	34.186	8,758,069
2023-08-18	49.850	53.540	46.580	46.960	33.543	10,793,206
2023-08-17	50.020	52.000	48.130	51.750	36.964	12,367,310
2023-08-16	46.460	56.330	45.470	53.410	38.150	15,706,313
2023-08-15	46.000	47.940	44.660	46.940	33.529	8,009,524
2023-08-14	45.060	47.590	42.950	46.250	33.036	9,100,930
2023-08-11	51.060	53.500	48.320	48.800	34.857	10,895,026
2023-08-10	45.490	49.500	45.290	48.320	34.514	8,397,150
2023-08-09	45.620	49.180	45.620	46.470	33.193	7,478,751
2023-08-08	46.890	49.900	46.160	47.670	34.050	7,513,234
2023-08-07	49.380	49.380	45.530	46.860	33.471	9,017,319
2023-08-04	54.370	54.990	50.420	50.430	36.021	10,544,949
2023-08-03	51.880	57.010	50.880	53.410	38.150	12,544,347

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.