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
2023-05-08	28.770	30.530	28.770	29.880	21.343	2,192,049
2023-05-05	28.000	29.650	27.990	29.060	20.757	2,246,979
2023-05-04	27.370	28.260	27.010	27.850	19.893	1,308,383
2023-04-28	25.500	27.270	25.080	27.070	19.336	1,629,151
2023-04-27	24.630	25.360	24.490	24.910	17.793	387,989
2023-04-26	24.230	25.160	24.230	24.850	17.750	495,383
2023-04-25	25.440	25.720	24.010	24.300	17.357	670,254
2023-04-24	25.420	26.010	25.080	25.250	18.036	519,372
2023-04-21	26.480	26.750	25.380	25.390	18.136	860,300
2023-04-20	27.000	27.050	26.230	26.480	18.914	776,622
2023-04-19	27.370	27.480	26.700	26.770	19.121	963,004
2023-04-18	28.820	28.820	27.410	27.420	19.586	1,033,515
2023-04-17	29.500	30.500	28.190	28.520	20.371	2,183,706
2023-04-14	28.520	31.260	28.400	29.480	21.057	3,599,299
2023-04-13	27.180	28.530	26.900	28.150	20.107	2,022,865
2023-04-12	26.480	27.170	26.480	27.090	19.350	749,532
2023-04-11	26.800	26.930	26.400	26.480	18.914	1,070,070
2023-04-10	27.600	27.890	26.730	26.800	19.143	1,077,972
2023-04-07	27.350	27.780	27.180	27.720	19.800	638,064
2023-04-06	28.130	28.470	27.200	27.320	19.514	1,202,248
2023-04-04	28.590	29.560	28.100	28.320	20.229	1,436,315
2023-04-03	28.140	28.710	27.900	28.550	20.393	854,756
2023-03-31	27.530	28.320	27.180	28.140	20.100	1,266,523
2023-03-30	28.120	28.450	27.520	27.530	19.664	909,636
2023-03-29	28.780	28.800	28.080	28.090	20.064	1,135,285
2023-03-28	29.410	29.800	28.560	28.620	20.443	1,347,498
2023-03-27	29.170	30.100	29.170	29.600	21.143	1,335,632
2023-03-24	29.670	30.220	29.110	29.440	21.029	1,525,691
2023-03-23	29.920	30.760	29.640	29.670	21.193	2,545,143
2023-03-22	29.600	31.500	29.560	30.670	21.907	3,453,688
2023-03-21	28.500	30.400	28.140	29.670	21.193	2,503,312
2023-03-20	29.700	29.810	28.340	28.510	20.364	1,833,225
2023-03-17	28.100	29.480	28.050	29.210	20.864	2,453,673
2023-03-16	29.000	29.000	27.950	28.100	20.071	1,911,407
2023-03-15	28.900	29.390	28.660	29.010	20.721	1,649,563
2023-03-14	29.340	30.100	28.800	28.890	20.636	2,430,090
2023-03-13	30.230	31.580	29.120	29.740	21.243	2,852,516
2023-03-10	30.700	31.200	29.680	29.840	21.314	4,696,976
2023-03-09	29.380	32.770	28.980	31.940	22.814	6,415,773
2023-03-08	28.580	30.570	28.180	30.210	21.579	5,425,898
2023-03-07	27.390	31.200	27.320	29.070	20.764	5,890,996
2023-03-06	28.000	28.000	27.190	27.400	19.571	2,578,615
2023-03-03	27.150	28.840	26.190	28.450	20.321	4,958,423
2023-03-02	26.590	26.900	26.450	26.820	19.157	1,328,317
2023-03-01	26.200	26.640	26.060	26.640	19.029	1,196,831
2023-02-28	26.270	26.400	25.830	26.120	18.657	855,036
2023-02-27	26.230	26.580	25.710	26.270	18.764	1,225,953
2023-02-24	26.200	26.380	25.920	26.120	18.657	807,772
2023-02-23	26.230	26.510	25.990	26.210	18.721	1,196,889
2023-02-22	26.230	26.650	26.050	26.500	18.929	1,249,583
2023-02-21	26.630	26.820	26.060	26.230	18.736	1,548,091
2023-02-20	26.420	26.730	26.010	26.680	19.057	1,457,721
2023-02-17	27.000	27.150	26.310	26.390	18.850	1,987,607
2023-02-16	28.300	28.300	26.680	26.900	19.214	3,431,146
2023-02-15	29.180	29.300	27.670	28.310	20.221	5,031,455
2023-02-14	26.800	31.500	26.410	29.180	20.843	6,345,532
2023-02-13	26.220	26.830	26.020	26.520	18.943	1,621,674
2023-02-10	25.650	26.670	25.440	25.980	18.557	2,431,774
2023-02-09	25.520	25.750	25.200	25.580	18.271	803,824
2023-02-08	25.690	25.840	25.220	25.570	18.264	752,080

← NewerPage 15 of 21 · 1,212 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.