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
2023-08-02	49.490	53.120	49.200	51.880	37.057	9,349,703
2023-08-01	53.680	55.170	50.690	50.830	36.307	11,851,766
2023-07-31	54.950	59.520	54.200	57.130	40.807	14,573,854
2023-07-28	60.000	60.490	54.050	56.060	40.043	14,447,126
2023-07-27	54.900	62.220	50.000	59.010	42.150	16,935,471
2023-07-26	50.030	51.850	49.000	51.850	37.036	6,362,565
2023-07-25	38.780	43.210	37.700	43.210	30.864	6,958,801
2023-07-24	30.070	36.010	30.070	36.010	25.721	8,146,053
2023-07-21	29.680	30.510	29.320	30.010	21.436	1,239,391
2023-07-20	30.090	30.300	29.470	29.690	21.207	1,074,598
2023-07-19	29.500	30.170	29.110	30.080	21.486	1,241,785
2023-07-18	29.500	29.500	29.010	29.390	20.993	453,306
2023-07-17	29.800	29.800	28.880	29.460	21.043	489,154
2023-07-14	29.390	29.620	29.030	29.230	20.879	369,733
2023-07-13	29.230	29.620	28.880	29.340	20.957	588,641
2023-07-12	29.660	29.880	28.880	28.980	20.700	486,420
2023-07-11	29.350	29.750	29.150	29.650	21.179	503,780
2023-07-10	29.410	29.610	28.970	29.130	20.807	427,792
2023-07-07	29.460	29.660	28.760	29.440	21.029	533,432
2023-07-06	29.420	29.550	28.880	29.370	20.979	460,985
2023-07-05	29.120	29.620	29.120	29.340	20.957	502,376
2023-07-04	29.200	29.490	29.050	29.330	20.950	459,316
2023-07-03	29.150	30.160	28.880	29.150	20.821	861,793
2023-06-30	28.280	29.190	28.280	29.140	20.814	898,100
2023-06-29	27.810	28.440	27.650	28.310	20.221	603,204
2023-06-28	27.530	27.750	26.820	27.600	19.714	545,094
2023-06-27	26.790	27.590	26.700	27.560	19.686	474,108
2023-06-26	27.350	27.570	26.650	26.820	19.157	432,131
2023-06-21	27.900	27.940	27.310	27.400	19.571	785,598
2023-06-20	28.310	28.470	27.760	27.900	19.929	825,750
2023-06-19	28.880	29.370	28.300	28.300	20.214	862,234
2023-06-16	28.450	29.260	28.120	28.970	20.693	1,066,648
2023-06-15	28.730	28.750	27.950	28.160	20.114	880,373
2023-06-14	28.830	29.180	28.550	28.740	20.529	662,144
2023-06-13	28.710	29.050	28.580	28.820	20.586	551,712
2023-06-12	29.550	29.550	28.090	28.770	20.550	1,205,931
2023-06-09	29.840	30.980	28.750	29.000	20.714	1,575,342
2023-06-08	28.610	30.780	28.610	29.920	21.371	2,288,586
2023-06-07	28.880	29.510	28.590	28.820	20.586	580,335
2023-06-06	29.590	29.950	28.720	28.880	20.629	696,696
2023-06-05	29.060	29.880	29.060	29.620	21.157	774,620
2023-06-02	28.720	29.190	28.300	29.000	20.714	765,940
2023-06-01	28.270	29.180	27.810	28.720	20.514	957,667
2023-05-31	28.910	28.910	28.200	28.270	20.193	690,060
2023-05-30	28.590	29.070	28.270	28.630	20.450	598,673
2023-05-29	29.140	29.940	28.500	28.670	20.479	621,432
2023-05-26	30.920	30.950	29.030	29.150	20.821	1,032,808
2023-05-25	30.390	30.390	29.310	29.850	21.321	1,052,902
2023-05-24	29.940	30.500	29.400	30.300	21.643	1,171,183
2023-05-23	31.350	31.350	29.520	29.540	21.100	1,396,863
2023-05-22	31.120	31.800	30.780	30.850	22.036	807,146
2023-05-19	31.550	31.830	31.220	31.590	22.564	607,656
2023-05-18	31.540	31.850	31.020	31.600	22.571	997,136
2023-05-17	30.700	31.680	30.270	31.540	22.529	875,319
2023-05-16	30.240	31.200	30.240	30.700	21.929	1,044,512
2023-05-15	30.690	31.500	30.200	30.850	22.036	1,073,072
2023-05-12	30.710	31.290	30.500	30.810	22.007	1,581,900
2023-05-11	30.990	31.960	30.520	30.720	21.943	2,137,015
2023-05-10	29.300	31.200	29.200	30.980	22.129	2,612,584
2023-05-09	29.670	30.760	29.600	29.630	21.164	1,804,627

← NewerPage 14 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.