Hangzhou Landscape Architecture Design Institute Co., Ltd. (300649.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 10.30 | 11.08 | 10.09 | 10.77 | 10.77 | 5,144,729 |
| 20 June 2024 | 10.89 | 11.03 | 10.23 | 10.30 | 10.30 | 4,800,200 |
| 19 June 2024 | 10.60 | 11.14 | 10.52 | 11.05 | 11.05 | 5,394,208 |
| 18 June 2024 | 10.40 | 10.60 | 10.29 | 10.50 | 10.50 | 1,879,200 |
| 17 June 2024 | 10.45 | 10.58 | 10.28 | 10.35 | 10.35 | 1,545,446 |
| 14 June 2024 | 10.41 | 10.57 | 10.20 | 10.50 | 10.50 | 2,051,108 |
| 13 June 2024 | 10.55 | 10.70 | 10.36 | 10.41 | 10.41 | 1,946,200 |
| 12 June 2024 | 10.59 | 10.63 | 10.19 | 10.54 | 10.54 | 2,347,500 |
| 11 June 2024 | 10.32 | 10.36 | 9.88 | 10.34 | 10.34 | 2,821,200 |
| 07 June 2024 | 10.17 | 10.44 | 10.12 | 10.26 | 10.26 | 3,333,900 |
| 06 June 2024 | 10.61 | 10.68 | 9.71 | 9.98 | 9.98 | 5,002,100 |
| 05 June 2024 | 11.00 | 11.09 | 10.60 | 10.61 | 10.61 | 3,196,733 |
| 05 June 2024 | 0.06 Dividend | |||||
| 04 June 2024 | 11.49 | 11.50 | 10.89 | 11.15 | 11.09 | 3,671,500 |
| 03 June 2024 | 11.60 | 11.78 | 11.20 | 11.40 | 11.34 | 3,250,300 |
| 31 May 2024 | 11.47 | 11.72 | 11.37 | 11.53 | 11.47 | 3,467,800 |
| 30 May 2024 | 11.90 | 11.96 | 11.47 | 11.48 | 11.42 | 5,095,882 |
| 29 May 2024 | 11.75 | 12.40 | 11.65 | 12.00 | 11.94 | 5,204,400 |
| 28 May 2024 | 12.07 | 12.35 | 11.70 | 11.76 | 11.70 | 6,000,800 |
| 27 May 2024 | 12.38 | 12.59 | 11.93 | 12.27 | 12.20 | 5,778,753 |
| 24 May 2024 | 13.04 | 13.34 | 12.48 | 12.60 | 12.53 | 8,366,500 |
| 23 May 2024 | 13.22 | 13.67 | 12.96 | 13.35 | 13.28 | 12,136,225 |
| 22 May 2024 | 12.43 | 14.35 | 12.41 | 13.79 | 13.72 | 17,750,708 |
| 21 May 2024 | 13.05 | 13.50 | 12.50 | 12.61 | 12.54 | 11,363,800 |
| 20 May 2024 | 12.70 | 13.87 | 12.61 | 13.50 | 13.43 | 15,619,554 |
| 17 May 2024 | 12.45 | 13.20 | 12.38 | 13.10 | 13.03 | 14,462,113 |
| 16 May 2024 | 11.66 | 13.50 | 11.55 | 13.08 | 13.01 | 13,122,508 |
| 15 May 2024 | 11.20 | 11.93 | 11.08 | 11.55 | 11.49 | 4,309,100 |
| 14 May 2024 | 11.29 | 11.29 | 11.01 | 11.22 | 11.16 | 2,573,534 |
| 13 May 2024 | 11.32 | 11.34 | 10.90 | 11.05 | 10.99 | 3,815,500 |
| 10 May 2024 | 11.66 | 12.13 | 11.25 | 11.48 | 11.42 | 6,026,934 |
| 09 May 2024 | 11.45 | 11.80 | 11.38 | 11.53 | 11.47 | 2,354,700 |
| 08 May 2024 | 11.58 | 11.58 | 11.24 | 11.28 | 11.22 | 2,260,300 |
| 07 May 2024 | 11.46 | 11.58 | 11.35 | 11.55 | 11.49 | 2,392,400 |
| 06 May 2024 | 11.23 | 11.58 | 11.23 | 11.45 | 11.39 | 2,628,800 |
| 30 Apr 2024 | 11.25 | 11.37 | 10.98 | 11.10 | 11.04 | 3,579,400 |
| 29 Apr 2024 | 10.70 | 11.30 | 10.70 | 11.27 | 11.21 | 4,627,100 |
| 26 Apr 2024 | 10.76 | 10.98 | 10.36 | 10.54 | 10.48 | 3,672,200 |
| 25 Apr 2024 | 10.65 | 10.96 | 10.44 | 10.76 | 10.70 | 3,155,100 |
| 24 Apr 2024 | 10.35 | 10.85 | 10.21 | 10.63 | 10.57 | 3,786,600 |
| 23 Apr 2024 | 9.98 | 10.63 | 9.95 | 10.36 | 10.30 | 4,138,300 |
| 22 Apr 2024 | 10.35 | 10.38 | 9.69 | 9.89 | 9.84 | 3,714,900 |
| 19 Apr 2024 | 9.98 | 10.76 | 9.80 | 10.18 | 10.13 | 4,672,263 |
| 18 Apr 2024 | 10.48 | 10.73 | 9.94 | 10.11 | 10.06 | 4,096,163 |
| 17 Apr 2024 | 9.19 | 10.58 | 9.18 | 10.52 | 10.46 | 5,864,400 |
| 16 Apr 2024 | 10.09 | 10.12 | 8.86 | 8.92 | 8.87 | 4,883,000 |
| 15 Apr 2024 | 11.25 | 11.38 | 9.95 | 10.06 | 10.01 | 5,308,811 |
| 12 Apr 2024 | 11.66 | 11.75 | 11.31 | 11.33 | 11.27 | 2,439,700 |
| 11 Apr 2024 | 11.40 | 11.99 | 11.10 | 11.68 | 11.62 | 3,180,800 |
| 10 Apr 2024 | 11.92 | 11.96 | 11.21 | 11.45 | 11.39 | 2,729,750 |
| 09 Apr 2024 | 11.86 | 12.00 | 11.71 | 12.00 | 11.94 | 1,959,500 |
| 08 Apr 2024 | 12.37 | 12.38 | 11.66 | 11.68 | 11.62 | 2,921,280 |
| 03 Apr 2024 | 12.97 | 12.97 | 12.25 | 12.42 | 12.35 | 2,354,095 |
| 02 Apr 2024 | 12.83 | 13.12 | 12.67 | 12.80 | 12.73 | 3,212,888 |
| 01 Apr 2024 | 12.48 | 12.87 | 12.48 | 12.79 | 12.72 | 2,638,000 |
| 29 Mar 2024 | 12.28 | 12.82 | 12.23 | 12.49 | 12.42 | 2,227,799 |
| 28 Mar 2024 | 11.78 | 12.35 | 11.75 | 12.23 | 12.16 | 2,853,133 |
| 27 Mar 2024 | 12.33 | 12.38 | 11.75 | 11.81 | 11.75 | 2,268,200 |
| 26 Mar 2024 | 12.26 | 12.44 | 12.05 | 12.32 | 12.25 | 2,416,299 |
| 25 Mar 2024 | 12.80 | 12.80 | 12.20 | 12.29 | 12.22 | 3,044,500 |
| 22 Mar 2024 | 12.97 | 13.09 | 12.58 | 12.70 | 12.63 | 3,177,700 |
| 21 Mar 2024 | 13.06 | 13.27 | 12.79 | 13.02 | 12.95 | 3,734,900 |
| 20 Mar 2024 | 12.83 | 13.15 | 12.75 | 13.04 | 12.97 | 4,103,400 |
| 19 Mar 2024 | 12.80 | 12.89 | 12.58 | 12.60 | 12.53 | 3,074,600 |
| 18 Mar 2024 | 12.48 | 12.81 | 12.46 | 12.80 | 12.73 | 2,750,200 |
| 15 Mar 2024 | 12.29 | 12.55 | 12.06 | 12.49 | 12.42 | 2,947,200 |
| 14 Mar 2024 | 12.20 | 12.58 | 12.05 | 12.30 | 12.23 | 3,818,100 |
| 13 Mar 2024 | 12.30 | 12.37 | 11.94 | 12.21 | 12.14 | 3,334,300 |
| 12 Mar 2024 | 11.96 | 12.33 | 11.85 | 12.33 | 12.26 | 3,852,899 |
| 11 Mar 2024 | 11.60 | 11.94 | 11.54 | 11.94 | 11.88 | 2,784,600 |
| 08 Mar 2024 | 11.56 | 11.82 | 11.44 | 11.60 | 11.54 | 2,535,599 |
| 07 Mar 2024 | 11.65 | 11.86 | 11.42 | 11.58 | 11.52 | 3,176,900 |
| 06 Mar 2024 | 11.34 | 11.85 | 11.30 | 11.62 | 11.56 | 3,235,200 |
| 05 Mar 2024 | 11.85 | 11.91 | 11.38 | 11.41 | 11.35 | 3,247,369 |
| 04 Mar 2024 | 12.00 | 12.15 | 11.30 | 11.80 | 11.74 | 3,940,333 |
| 01 Mar 2024 | 11.71 | 12.23 | 11.70 | 11.96 | 11.90 | 4,284,100 |
| 29 Feb 2024 | 11.02 | 11.72 | 10.90 | 11.70 | 11.64 | 4,815,100 |
| 28 Feb 2024 | 12.64 | 13.20 | 11.09 | 11.13 | 11.07 | 7,627,666 |
| 27 Feb 2024 | 12.22 | 12.60 | 11.98 | 12.60 | 12.53 | 4,559,666 |
| 26 Feb 2024 | 11.87 | 12.44 | 11.67 | 12.08 | 12.01 | 5,636,666 |
| 23 Feb 2024 | 11.22 | 11.75 | 11.21 | 11.67 | 11.61 | 4,793,302 |
| 22 Feb 2024 | 10.84 | 11.32 | 10.73 | 11.20 | 11.14 | 4,714,995 |
| 21 Feb 2024 | 10.09 | 11.79 | 10.08 | 10.85 | 10.79 | 7,288,669 |
| 20 Feb 2024 | 10.05 | 10.47 | 9.66 | 10.31 | 10.25 | 6,663,003 |
| 19 Feb 2024 | 9.39 | 10.29 | 9.39 | 9.98 | 9.93 | 7,524,362 |
| 08 Feb 2024 | 8.50 | 9.24 | 7.63 | 9.20 | 9.15 | 8,020,927 |
| 07 Feb 2024 | 9.85 | 9.85 | 8.40 | 8.51 | 8.46 | 7,327,080 |
| 06 Feb 2024 | 9.70 | 10.20 | 8.42 | 9.73 | 9.68 | 6,336,880 |
| 05 Feb 2024 | 11.91 | 12.04 | 9.85 | 10.01 | 9.96 | 5,393,752 |
| 02 Feb 2024 | 12.80 | 13.35 | 11.60 | 12.00 | 11.94 | 3,596,948 |
| 01 Feb 2024 | 13.56 | 13.56 | 12.65 | 12.83 | 12.76 | 3,351,760 |
| 31 Jan 2024 | 14.39 | 14.39 | 13.35 | 13.44 | 13.37 | 2,286,550 |
| 30 Jan 2024 | 14.94 | 14.98 | 14.39 | 14.41 | 14.33 | 1,955,300 |
| 29 Jan 2024 | 15.82 | 15.93 | 14.96 | 14.96 | 14.88 | 2,682,100 |
| 26 Jan 2024 | 15.76 | 16.44 | 15.52 | 15.82 | 15.73 | 3,906,200 |
| 25 Jan 2024 | 14.70 | 15.65 | 14.59 | 15.63 | 15.55 | 3,589,000 |
| 24 Jan 2024 | 14.14 | 14.60 | 13.98 | 14.60 | 14.52 | 2,596,100 |
| 23 Jan 2024 | 14.10 | 14.15 | 13.74 | 14.09 | 14.01 | 2,270,700 |
| 22 Jan 2024 | 15.07 | 15.12 | 13.96 | 14.10 | 14.02 | 2,246,404 |
| 19 Jan 2024 | 15.50 | 15.54 | 15.07 | 15.07 | 14.99 | 1,513,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.