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
2022-02-10	66.250	68.370	65.320	67.330	30.058	2,660,819
2022-02-09	66.670	69.000	66.040	66.680	29.768	2,705,675
2022-02-08	64.990	66.450	64.000	65.750	29.353	1,968,063
2022-02-07	63.240	65.660	62.500	65.120	29.071	2,144,636
2022-01-28	62.940	64.300	62.200	62.580	27.938	1,362,367
2022-01-27	65.130	65.130	62.030	62.460	27.884	2,364,971
2022-01-26	62.960	67.780	62.540	65.730	29.344	3,038,601
2022-01-25	69.000	70.360	62.010	62.910	28.085	4,462,470
2022-01-24	69.010	71.590	68.550	71.400	31.875	2,242,687
2022-01-21	70.490	72.300	68.600	70.260	31.366	3,008,767
2022-01-20	73.850	75.000	69.550	69.900	31.205	3,629,538
2022-01-19	72.800	75.000	72.800	74.070	33.067	2,506,216
2022-01-18	77.390	77.390	72.770	73.400	32.768	4,078,637
2022-01-17	75.580	78.800	74.050	78.780	35.170	4,761,864
2022-01-14	75.000	77.500	73.070	76.000	33.929	5,243,856
2022-01-13	81.200	83.000	77.960	78.090	34.862	7,722,070
2022-01-12	83.000	91.770	77.500	83.370	37.219	11,017,411
2022-01-11	83.400	83.400	83.400	83.400	37.232	4,491,017
2022-01-10	67.760	71.150	66.800	69.500	31.027	2,174,591
2022-01-07	68.680	71.800	67.580	67.760	30.250	2,747,336
2022-01-06	70.700	72.300	70.660	71.840	32.071	1,442,313
2022-01-05	73.010	73.950	70.700	71.420	31.884	2,126,283
2022-01-04	71.000	75.300	70.660	73.400	32.768	3,141,997
2021-12-31	74.180	74.180	69.990	70.520	31.482	2,499,599
2021-12-30	71.070	74.890	70.210	72.800	32.500	4,153,709
2021-12-29	76.500	76.720	70.730	71.000	31.696	3,399,615
2021-12-28	77.490	78.560	74.600	76.500	34.152	3,218,811
2021-12-27	78.020	79.600	75.420	78.300	34.955	3,934,659
2021-12-24	80.160	82.310	75.230	78.500	35.045	6,080,524
2021-12-23	85.330	85.330	77.830	78.850	35.201	8,519,993
2021-12-22	69.360	82.360	69.360	82.360	36.768	9,731,268
2021-12-21	69.210	69.500	68.030	68.630	30.638	1,534,442
2021-12-20	70.610	70.940	67.920	67.920	30.321	2,513,151
2021-12-17	75.740	76.000	70.860	71.120	31.750	5,839,621
2021-12-16	68.990	81.140	67.810	76.190	34.013	9,773,886
2021-12-15	68.190	68.600	67.000	67.620	30.188	1,972,767
2021-12-14	67.000	70.010	66.660	68.690	30.665	3,713,856
2021-12-13	62.950	68.500	62.920	68.500	30.580	3,531,112
2021-12-10	62.060	63.180	62.010	62.920	28.089	438,592
2021-12-09	62.030	62.560	62.000	62.300	27.813	376,264
2021-12-08	62.140	62.800	61.930	62.200	27.768	586,085
2021-12-07	65.010	65.400	61.160	61.920	27.643	1,425,672
2021-12-06	64.560	65.890	64.240	64.400	28.750	1,356,781
2021-12-03	64.110	64.900	63.510	64.580	28.830	445,760
2021-12-02	65.060	65.880	63.930	64.040	28.589	940,448
2021-12-01	64.000	65.170	63.820	65.050	29.040	1,074,570
2021-11-30	63.300	64.300	63.300	63.850	28.505	526,848
2021-11-29	63.030	63.640	62.000	63.390	28.299	591,808
2021-11-26	64.380	64.780	63.580	63.610	28.397	755,552
2021-11-25	64.600	65.320	64.580	64.730	28.897	870,464
2021-11-24	63.700	64.900	63.580	64.700	28.884	977,312
2021-11-23	64.100	64.370	63.400	63.700	28.438	790,272
2021-11-22	65.150	65.190	63.800	64.110	28.621	779,072
2021-11-19	63.260	64.580	63.260	64.130	28.630	1,006,880
2021-11-18	66.600	66.700	63.000	63.000	28.125	2,385,279
2021-11-17	65.690	68.000	64.490	67.360	30.071	3,200,425
2021-11-16	64.450	72.180	63.000	66.690	29.772	4,198,217
2021-11-15	63.170	64.380	61.860	64.180	28.652	1,669,292
2021-11-12	61.660	62.500	61.220	61.910	27.638	966,584
2021-11-11	60.120	62.250	60.080	61.910	27.638	1,362,784

← NewerPage 20 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.