Hangzhou Landscaping Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.300	19.000	17.180	18.620	18.620	9,333,600
2026-01-20	17.960	19.290	17.870	19.090	19.090	13,124,100
2026-01-19	18.040	18.190	17.770	17.950	17.950	3,996,900
2026-01-16	17.710	17.950	17.450	17.950	17.950	4,179,100
2026-01-15	18.000	18.070	17.510	17.720	17.720	3,981,300
2026-01-14	17.780	18.410	17.760	17.940	17.940	4,976,800
2026-01-13	18.370	18.420	17.800	17.800	17.800	5,121,000
2026-01-12	18.750	18.790	18.300	18.320	18.320	6,883,000
2026-01-09	18.610	18.840	18.400	18.750	18.750	6,421,400
2026-01-08	19.840	19.850	18.600	18.700	18.700	13,560,800
2026-01-07	17.980	19.480	17.970	19.480	19.480	9,084,000
2026-01-06	17.780	17.950	17.500	17.710	17.710	3,855,500
2026-01-05	17.400	17.720	17.400	17.640	17.640	3,372,100
2025-12-31	17.600	17.840	17.100	17.300	17.300	3,980,000
2025-12-30	17.850	18.370	17.500	17.710	17.710	6,339,100
2025-12-29	17.910	17.970	17.330	17.610	17.610	4,154,300
2025-12-26	17.820	18.290	17.800	17.970	17.970	5,142,900
2025-12-25	17.930	18.180	17.540	17.830	17.830	3,648,000
2025-12-24	17.630	18.180	17.630	17.980	17.980	3,448,700
2025-12-23	18.180	18.300	17.500	17.730	17.730	4,931,800
2025-12-22	18.540	18.930	18.030	18.180	18.180	4,564,200
2025-12-19	18.580	18.580	17.930	18.450	18.450	4,944,500
2025-12-18	19.170	19.170	18.260	18.260	18.260	6,631,800
2025-12-17	19.770	20.680	18.550	19.200	19.200	8,120,800
2025-12-16	20.500	20.500	19.700	19.900	19.900	4,898,500
2025-12-15	20.250	20.600	19.650	20.350	20.350	5,551,700
2025-12-12	20.150	20.710	20.090	20.220	20.220	3,696,600
2025-12-11	20.550	20.960	20.250	20.340	20.340	5,070,400
2025-12-10	20.220	21.200	20.220	20.760	20.760	10,029,000
2025-12-09	20.270	20.550	19.880	20.030	20.030	6,538,500
2025-12-08	20.690	21.140	19.840	20.380	20.380	14,627,080
2025-12-05	19.010	20.160	18.670	20.160	20.160	6,311,600
2025-12-04	18.770	19.450	18.180	18.330	18.330	9,341,900
2025-12-03	21.000	21.380	19.290	19.290	19.290	14,741,500
2025-12-02	23.810	23.810	21.430	21.430	21.430	14,148,300
2025-12-01	23.410	24.130	22.700	23.810	23.810	10,182,400
2025-11-28	21.050	23.160	20.930	23.160	23.160	10,092,000
2025-11-27	20.910	22.360	20.830	21.050	21.050	6,833,200
2025-11-26	21.850	21.850	20.800	20.900	20.900	5,402,000
2025-11-25	21.310	22.350	20.820	21.570	21.570	7,404,800
2025-11-24	22.100	22.100	20.700	20.820	20.820	6,588,400
2025-11-21	22.920	23.740	21.500	21.500	21.500	7,454,600
2025-11-20	24.190	24.200	22.920	23.380	23.380	7,336,675
2025-11-19	24.790	24.920	23.800	23.800	23.800	8,385,700
2025-11-18	25.320	25.800	23.600	24.490	24.490	16,435,600
2025-11-17	23.010	24.850	23.000	24.850	24.850	10,709,900
2025-11-14	22.140	23.200	22.050	22.590	22.590	10,752,200
2025-11-13	22.240	23.110	21.670	22.020	22.020	17,385,500
2025-11-12	20.000	22.240	19.920	22.240	22.240	14,779,500
2025-11-11	19.400	20.980	19.370	20.220	20.220	12,799,000
2025-11-10	19.270	19.860	18.990	19.310	19.310	5,858,600
2025-11-07	19.920	19.920	19.250	19.270	19.270	5,602,300
2025-11-06	19.810	20.040	19.150	19.780	19.780	6,678,200
2025-11-05	19.980	20.500	19.780	20.040	20.040	6,681,100
2025-11-04	20.370	21.400	19.500	20.190	20.190	10,879,500
2025-11-03	20.540	20.900	19.900	20.130	20.130	8,731,200
2025-10-31	19.020	20.990	19.020	20.540	20.540	14,566,065
2025-10-30	19.760	20.800	19.660	20.200	20.200	17,424,400
2025-10-29	19.880	20.120	19.400	19.580	19.580	11,715,000
2025-10-28	20.170	21.440	19.720	19.810	19.810	20,316,600

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.2000 CNY
2021-06-16	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.