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
2022-11-07	24.510	25.100	24.300	24.960	17.829	584,318
2022-11-04	24.390	24.800	24.340	24.510	17.507	719,740
2022-11-03	24.420	24.770	24.180	24.510	17.507	773,399
2022-11-02	24.500	25.160	24.420	24.660	17.614	1,251,697
2022-11-01	23.600	24.010	23.400	23.960	17.114	508,844
2022-10-31	22.880	23.550	22.880	23.340	16.671	471,409
2022-10-28	23.780	24.110	22.920	23.100	16.500	887,776
2022-10-27	24.500	24.700	24.100	24.420	17.443	704,032
2022-10-26	23.500	24.570	23.480	24.430	17.450	726,541
2022-10-25	23.480	23.850	23.230	23.480	16.771	409,370
2022-10-24	24.430	24.640	23.710	23.760	16.971	411,934
2022-10-21	24.220	24.490	23.870	24.300	17.357	436,048
2022-10-20	24.010	24.270	23.880	24.010	17.150	305,133
2022-10-19	24.230	24.280	23.900	24.000	17.143	316,820
2022-10-18	24.290	24.600	24.190	24.360	17.400	417,228
2022-10-17	24.180	24.580	23.890	24.290	17.350	348,628
2022-10-14	23.860	24.200	23.860	23.990	17.136	416,360
2022-10-13	23.200	23.980	23.200	23.660	16.900	415,072
2022-10-12	22.790	23.350	22.500	23.340	16.671	343,512
2022-10-11	22.880	22.880	22.310	22.700	16.214	279,468
2022-10-10	23.420	23.460	22.610	22.690	16.207	303,912
2022-09-30	23.350	23.740	23.000	23.200	16.571	412,314
2022-09-29	23.780	24.400	23.380	23.560	16.829	526,719
2022-09-28	24.340	24.470	23.650	23.650	16.893	317,369
2022-09-27	23.830	24.430	23.780	24.340	17.386	453,729
2022-09-26	24.050	24.480	23.800	23.820	17.014	525,704
2022-09-23	25.260	25.260	24.100	24.320	17.371	476,941
2022-09-22	24.690	25.350	24.640	24.970	17.836	490,784
2022-09-21	24.990	25.020	24.450	24.860	17.757	446,600
2022-09-20	24.450	25.350	24.360	25.090	17.921	521,960
2022-09-19	25.250	25.440	24.240	24.300	17.357	611,481
2022-09-16	26.000	26.250	25.200	25.200	18.000	401,621
2022-09-15	26.570	26.980	25.890	26.090	18.636	497,728
2022-09-14	26.690	26.860	26.410	26.640	19.029	390,656
2022-09-13	27.340	27.440	26.810	26.900	19.214	400,809
2022-09-09	27.290	27.420	27.050	27.190	19.421	390,068
2022-09-08	27.100	27.400	26.940	27.280	19.486	418,545
2022-09-07	26.860	27.400	26.620	27.340	19.529	652,510
2022-09-06	26.980	27.280	26.670	26.880	19.200	437,294
2022-09-05	26.720	27.150	26.670	26.970	19.264	413,504
2022-09-02	26.330	26.800	26.130	26.720	19.086	421,285
2022-09-01	26.430	26.880	26.060	26.180	18.700	369,236
2022-08-31	26.830	26.990	26.320	26.430	18.879	491,064
2022-08-30	26.300	27.050	26.250	26.830	19.164	702,734
2022-08-29	25.600	26.540	25.280	26.250	18.750	378,000
2022-08-26	26.070	26.370	25.800	25.930	18.521	455,491
2022-08-25	26.290	26.570	25.730	26.070	18.621	626,360
2022-08-24	26.880	27.090	26.000	26.360	18.829	646,262
2022-08-23	27.090	27.350	26.630	26.780	19.129	632,427
2022-08-22	26.770	27.500	26.560	27.390	19.564	614,712
2022-08-19	27.380	27.800	27.050	27.120	19.371	519,356
2022-08-18	27.510	27.570	27.160	27.360	19.543	460,901
2022-08-17	27.100	27.580	27.100	27.540	19.671	516,768
2022-08-16	27.260	27.480	26.980	27.310	19.507	516,834
2022-08-15	27.070	27.090	26.530	26.840	19.171	553,906
2022-08-12	27.340	27.530	27.010	27.160	19.400	437,556
2022-08-11	26.880	27.490	26.670	27.200	19.429	648,032
2022-08-10	26.930	26.970	26.560	26.710	19.079	434,952
2022-08-09	26.650	27.150	26.390	26.960	19.257	473,865
2022-08-08	26.380	26.680	26.230	26.650	19.036	530,477

← NewerPage 17 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.