S.P.I Landscape Design Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 47.300 | 52.490 | 47.000 | 49.870 | 22.263 | 4,177,258 |
| 2022-05-11 | 48.010 | 48.890 | 47.230 | 48.180 | 21.509 | 3,391,889 |
| 2022-05-10 | 44.750 | 52.660 | 44.750 | 49.000 | 21.875 | 4,454,502 |
| 2022-05-09 | 42.310 | 46.000 | 42.160 | 44.870 | 20.031 | 1,335,528 |
| 2022-05-06 | 42.300 | 43.500 | 41.560 | 42.740 | 19.080 | 997,989 |
| 2022-05-05 | 41.990 | 43.580 | 41.880 | 43.130 | 19.255 | 1,467,237 |
| 2022-04-29 | 40.160 | 42.190 | 40.160 | 42.060 | 18.777 | 2,138,753 |
| 2022-04-28 | 43.900 | 43.900 | 39.600 | 39.750 | 17.746 | 3,248,447 |
| 2022-04-27 | 44.750 | 47.900 | 43.750 | 45.890 | 20.487 | 4,543,265 |
| 2022-04-26 | 52.010 | 54.690 | 51.150 | 54.690 | 24.415 | 2,170,767 |
| 2022-04-25 | 51.500 | 53.940 | 50.210 | 52.660 | 23.509 | 1,669,897 |
| 2022-04-22 | 50.840 | 52.980 | 50.020 | 52.300 | 23.348 | 1,047,377 |
| 2022-04-21 | 53.700 | 54.380 | 51.360 | 51.600 | 23.036 | 1,092,266 |
| 2022-04-20 | 53.870 | 55.280 | 53.550 | 54.000 | 24.107 | 1,072,288 |
| 2022-04-19 | 53.120 | 54.390 | 52.830 | 53.880 | 24.054 | 1,016,014 |
| 2022-04-18 | 52.000 | 53.850 | 51.000 | 53.120 | 23.714 | 1,540,918 |
| 2022-04-15 | 55.750 | 55.750 | 52.400 | 52.850 | 23.594 | 1,548,735 |
| 2022-04-14 | 56.330 | 56.900 | 55.980 | 56.240 | 25.107 | 893,002 |
| 2022-04-13 | 58.720 | 58.920 | 55.730 | 55.900 | 24.955 | 2,311,455 |
| 2022-04-12 | 59.720 | 60.000 | 57.650 | 59.240 | 26.446 | 2,347,506 |
| 2022-04-11 | 63.500 | 64.310 | 60.060 | 60.700 | 27.098 | 3,468,571 |
| 2022-04-08 | 63.960 | 72.000 | 63.380 | 65.650 | 29.308 | 5,495,410 |
| 2022-04-07 | 61.000 | 63.380 | 61.000 | 62.210 | 27.772 | 2,195,878 |
| 2022-04-06 | 61.260 | 63.460 | 61.010 | 61.360 | 27.393 | 2,201,529 |
| 2022-04-01 | 60.650 | 63.000 | 59.010 | 61.840 | 27.607 | 1,897,315 |
| 2022-03-31 | 59.750 | 62.000 | 59.330 | 61.000 | 27.232 | 1,323,846 |
| 2022-03-30 | 59.660 | 60.290 | 59.080 | 59.800 | 26.696 | 704,480 |
| 2022-03-29 | 61.400 | 61.660 | 58.000 | 59.650 | 26.630 | 1,430,540 |
| 2022-03-28 | 60.480 | 62.490 | 59.350 | 61.470 | 27.442 | 1,547,698 |
| 2022-03-25 | 59.800 | 61.700 | 59.000 | 60.510 | 27.013 | 1,153,055 |
| 2022-03-24 | 61.180 | 61.680 | 59.860 | 60.600 | 27.054 | 971,873 |
| 2022-03-23 | 62.760 | 62.760 | 61.160 | 61.180 | 27.313 | 1,677,658 |
| 2022-03-22 | 62.560 | 64.580 | 61.600 | 63.400 | 28.304 | 2,321,949 |
| 2022-03-21 | 61.000 | 63.580 | 60.300 | 62.500 | 27.902 | 2,571,295 |
| 2022-03-18 | 58.000 | 60.780 | 57.710 | 60.120 | 26.839 | 1,797,790 |
| 2022-03-17 | 57.930 | 59.160 | 57.550 | 58.290 | 26.022 | 1,365,022 |
| 2022-03-16 | 56.850 | 57.440 | 55.580 | 57.230 | 25.549 | 1,093,946 |
| 2022-03-15 | 58.390 | 59.170 | 56.040 | 56.040 | 25.018 | 1,144,192 |
| 2022-03-14 | 59.500 | 59.730 | 58.490 | 58.490 | 26.112 | 788,737 |
| 2022-03-11 | 59.600 | 60.220 | 58.050 | 60.130 | 26.844 | 1,220,589 |
| 2022-03-10 | 60.600 | 61.800 | 60.050 | 60.100 | 26.830 | 1,216,906 |
| 2022-03-09 | 60.810 | 61.390 | 57.700 | 60.050 | 26.808 | 1,289,986 |
| 2022-03-08 | 63.850 | 64.310 | 60.600 | 60.820 | 27.152 | 1,438,729 |
| 2022-03-07 | 64.800 | 64.800 | 62.630 | 63.370 | 28.290 | 1,452,720 |
| 2022-03-04 | 63.700 | 65.910 | 63.500 | 64.950 | 28.996 | 1,916,785 |
| 2022-03-03 | 65.500 | 65.890 | 63.760 | 64.090 | 28.612 | 1,343,325 |
| 2022-03-02 | 64.600 | 65.600 | 64.500 | 65.560 | 29.268 | 1,106,094 |
| 2022-03-01 | 64.060 | 65.100 | 64.060 | 65.020 | 29.027 | 1,047,601 |
| 2022-02-28 | 65.990 | 65.990 | 63.120 | 63.990 | 28.567 | 1,286,241 |
| 2022-02-25 | 65.900 | 67.190 | 65.030 | 65.130 | 29.076 | 1,430,721 |
| 2022-02-24 | 68.090 | 69.240 | 64.280 | 65.010 | 29.022 | 2,543,458 |
| 2022-02-23 | 68.160 | 69.180 | 67.650 | 68.850 | 30.737 | 1,449,613 |
| 2022-02-22 | 70.320 | 70.320 | 67.230 | 68.170 | 30.433 | 2,473,611 |
| 2022-02-21 | 70.220 | 71.130 | 69.200 | 70.700 | 31.563 | 2,092,372 |
| 2022-02-18 | 69.350 | 70.660 | 68.350 | 70.640 | 31.536 | 2,785,452 |
| 2022-02-17 | 73.070 | 75.500 | 70.710 | 71.500 | 31.920 | 4,268,515 |
| 2022-02-16 | 71.000 | 77.000 | 70.200 | 74.510 | 33.263 | 4,967,431 |
| 2022-02-15 | 68.930 | 71.900 | 68.900 | 71.420 | 31.884 | 3,492,107 |
| 2022-02-14 | 67.500 | 70.650 | 67.330 | 68.770 | 30.701 | 3,122,335 |
| 2022-02-11 | 67.000 | 79.980 | 64.050 | 70.760 | 31.589 | 5,682,136 |
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.