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
2022-08-05	25.940	26.390	25.710	26.380	18.843	468,095
2022-08-04	25.880	26.220	25.740	26.070	18.621	349,821
2022-08-03	25.840	26.340	25.520	25.670	18.336	569,100
2022-08-02	27.100	27.110	25.360	25.700	18.357	1,004,640
2022-08-01	27.560	27.580	27.010	27.300	19.500	412,720
2022-07-29	28.160	28.190	27.320	27.400	19.571	669,194
2022-07-28	27.780	28.220	27.550	28.000	20.000	591,948
2022-07-27	27.810	27.940	27.520	27.720	19.800	423,332
2022-07-26	27.730	27.890	27.050	27.710	19.793	441,084
2022-07-25	27.750	28.010	27.320	27.550	19.679	346,158
2022-07-22	28.020	28.380	27.390	27.750	19.821	608,154
2022-07-21	27.810	28.250	27.500	28.000	20.000	713,832
2022-07-20	27.900	27.970	27.710	27.800	19.857	403,564
2022-07-19	27.540	27.920	27.360	27.710	19.793	560,924
2022-07-18	26.530	27.550	26.400	27.460	19.614	721,323
2022-07-15	27.540	27.540	26.470	26.500	18.929	917,200
2022-07-14	27.410	27.770	27.230	27.610	19.721	481,411
2022-07-13	27.110	27.750	27.110	27.470	19.621	411,607
2022-07-12	27.650	27.890	27.040	27.040	19.314	637,343
2022-07-11	27.910	28.330	27.570	27.850	19.893	615,356
2022-07-08	27.500	28.480	27.500	27.920	19.943	768,786
2022-07-07	27.870	28.090	27.530	27.620	19.729	705,457
2022-07-06	28.430	28.440	27.710	27.870	19.907	698,684
2022-07-05	28.730	29.170	28.070	28.350	20.250	1,168,323
2022-07-04	28.820	29.070	28.250	28.980	20.700	937,515
2022-07-01	29.610	29.920	28.800	28.930	20.664	1,348,764
2022-06-30	30.000	30.150	29.150	29.610	21.150	2,075,251
2022-06-29	29.030	31.890	29.010	30.230	21.593	2,945,067
2022-06-28	28.460	29.490	28.220	29.390	20.993	1,540,998
2022-06-27	28.110	28.950	27.810	28.580	20.414	1,287,053
2022-06-24	27.950	28.380	27.880	27.970	19.979	927,976
2022-06-23	27.680	28.600	27.580	27.890	19.921	1,016,568
2022-06-22	28.490	28.900	27.680	27.810	19.864	1,670,405
2022-06-21	27.660	28.990	27.360	28.830	20.593	2,078,965
2022-06-20	27.390	27.640	27.010	27.500	19.643	769,426
2022-06-17	27.430	27.550	26.560	27.110	19.364	800,240
2022-06-16	27.080	28.240	27.050	27.550	19.679	1,252,612
2022-06-15	26.870	27.520	26.840	27.080	19.343	773,159
2022-06-14	26.990	27.370	26.070	26.870	19.193	659,576
2022-06-13	26.920	27.270	26.700	27.080	19.343	545,188
2022-06-10	26.720	27.400	26.500	27.060	19.329	561,982
2022-06-09	28.050	28.050	26.810	26.810	19.150	930,244
2022-06-08	28.500	28.660	27.300	27.880	19.914	983,528
2022-06-07	29.100	29.100	28.110	28.480	20.343	1,004,484
2022-06-06	28.090	29.280	28.080	29.080	20.771	1,611,629
2022-06-02	28.300	28.790	27.510	28.080	20.057	781,725
2022-06-01	45.270	45.800	44.600	45.090	20.130	702,896
2022-05-31	44.650	45.170	43.530	45.130	20.147	759,326
2022-05-30	45.350	45.650	44.450	44.860	20.027	613,536
2022-05-27	45.130	45.790	44.800	45.200	20.179	673,568
2022-05-26	45.800	46.300	44.520	45.020	20.098	783,776
2022-05-25	44.500	45.250	43.850	45.170	20.165	751,296
2022-05-24	47.850	47.860	44.150	44.230	19.746	1,282,175
2022-05-23	47.420	47.850	47.030	47.450	21.183	625,408
2022-05-20	47.380	47.910	46.830	47.400	21.161	793,408
2022-05-19	46.580	47.820	46.300	47.430	21.174	753,312
2022-05-18	47.250	48.590	47.030	47.240	21.089	1,019,200
2022-05-17	48.000	48.150	46.500	47.650	21.272	1,229,087
2022-05-16	47.770	49.340	47.140	48.180	21.509	1,614,367
2022-05-13	49.300	49.340	47.600	48.100	21.473	2,269,083

← NewerPage 18 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.