LAY-OUT Planning Consultants Co. Ltd. (300989.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 19.70 | 20.05 | 18.26 | 19.50 | 19.50 | 13,855,378 |
| 21 May 2024 | 19.67 | 19.98 | 18.89 | 19.08 | 19.08 | 14,336,732 |
| 20 May 2024 | 21.36 | 22.66 | 20.00 | 20.41 | 20.41 | 23,486,586 |
| 17 May 2024 | 19.70 | 20.60 | 19.21 | 20.42 | 20.42 | 17,839,176 |
| 16 May 2024 | 18.20 | 19.94 | 18.00 | 19.60 | 19.60 | 16,164,000 |
| 15 May 2024 | 18.25 | 18.78 | 17.81 | 18.22 | 18.22 | 8,371,240 |
| 14 May 2024 | 17.78 | 18.26 | 17.60 | 18.15 | 18.15 | 6,595,740 |
| 13 May 2024 | 18.67 | 18.69 | 17.45 | 17.65 | 17.65 | 9,168,994 |
| 10 May 2024 | 18.50 | 19.37 | 17.82 | 19.15 | 19.15 | 11,356,607 |
| 09 May 2024 | 18.84 | 18.92 | 18.35 | 18.75 | 18.75 | 7,112,872 |
| 08 May 2024 | 19.20 | 19.34 | 18.40 | 18.52 | 18.52 | 7,841,140 |
| 07 May 2024 | 19.62 | 20.19 | 19.34 | 19.53 | 19.53 | 10,230,913 |
| 06 May 2024 | 18.68 | 20.50 | 18.46 | 19.86 | 19.86 | 11,314,485 |
| 30 Apr 2024 | 19.58 | 19.61 | 18.17 | 18.32 | 18.32 | 9,134,300 |
| 29 Apr 2024 | 20.01 | 20.46 | 19.61 | 20.00 | 20.00 | 10,458,577 |
| 26 Apr 2024 | 20.89 | 21.45 | 20.00 | 20.08 | 20.08 | 15,465,296 |
| 25 Apr 2024 | 20.50 | 22.33 | 20.20 | 21.62 | 21.62 | 16,662,027 |
| 24 Apr 2024 | 19.26 | 21.42 | 19.26 | 21.02 | 21.02 | 15,930,851 |
| 23 Apr 2024 | 20.03 | 21.69 | 19.48 | 20.37 | 20.37 | 17,566,579 |
| 22 Apr 2024 | 22.93 | 23.50 | 20.73 | 20.94 | 20.94 | 21,238,399 |
| 19 Apr 2024 | 16.28 | 19.94 | 16.25 | 19.94 | 19.94 | 12,652,497 |
| 18 Apr 2024 | 15.94 | 17.08 | 15.69 | 16.62 | 16.62 | 10,193,676 |
| 17 Apr 2024 | 14.10 | 16.24 | 14.10 | 16.14 | 16.14 | 8,294,403 |
| 16 Apr 2024 | 15.42 | 15.44 | 13.57 | 13.80 | 13.80 | 5,867,690 |
| 15 Apr 2024 | 16.58 | 16.76 | 15.09 | 15.51 | 15.51 | 5,938,902 |
| 12 Apr 2024 | 17.08 | 17.38 | 16.46 | 16.54 | 16.54 | 5,812,572 |
| 11 Apr 2024 | 17.51 | 17.79 | 17.00 | 17.14 | 17.14 | 6,385,070 |
| 10 Apr 2024 | 17.75 | 18.36 | 16.83 | 18.32 | 18.32 | 9,269,327 |
| 09 Apr 2024 | 17.98 | 18.45 | 17.57 | 17.91 | 17.91 | 6,776,276 |
| 08 Apr 2024 | 19.70 | 19.70 | 17.85 | 18.11 | 18.11 | 9,796,455 |
| 03 Apr 2024 | 20.53 | 20.94 | 19.38 | 19.92 | 19.92 | 11,320,522 |
| 02 Apr 2024 | 21.10 | 22.57 | 20.76 | 21.22 | 21.22 | 16,680,927 |
| 01 Apr 2024 | 20.00 | 23.38 | 19.70 | 22.36 | 22.36 | 20,761,410 |
| 29 Mar 2024 | 19.64 | 22.49 | 19.18 | 21.47 | 21.47 | 18,519,652 |
| 28 Mar 2024 | 15.93 | 18.74 | 15.75 | 18.74 | 18.74 | 12,024,121 |
| 27 Mar 2024 | 16.65 | 16.98 | 15.60 | 15.62 | 15.62 | 3,868,200 |
| 26 Mar 2024 | 15.92 | 17.40 | 15.73 | 17.03 | 17.03 | 4,605,760 |
| 25 Mar 2024 | 16.41 | 16.69 | 15.91 | 15.93 | 15.93 | 2,920,340 |
| 22 Mar 2024 | 16.92 | 17.05 | 16.31 | 16.41 | 16.41 | 3,355,814 |
| 21 Mar 2024 | 16.73 | 17.15 | 16.50 | 17.05 | 17.05 | 4,950,875 |
| 20 Mar 2024 | 16.29 | 16.84 | 16.25 | 16.76 | 16.76 | 3,841,284 |
| 19 Mar 2024 | 16.19 | 16.92 | 16.11 | 16.31 | 16.31 | 4,144,963 |
| 18 Mar 2024 | 15.78 | 16.38 | 15.71 | 16.26 | 16.26 | 4,356,699 |
| 15 Mar 2024 | 15.60 | 15.75 | 15.30 | 15.71 | 15.71 | 2,781,500 |
| 14 Mar 2024 | 15.60 | 15.85 | 15.26 | 15.63 | 15.63 | 3,988,413 |
| 13 Mar 2024 | 15.85 | 15.90 | 15.43 | 15.60 | 15.60 | 3,998,074 |
| 12 Mar 2024 | 15.33 | 16.00 | 15.30 | 15.97 | 15.97 | 5,322,798 |
| 11 Mar 2024 | 15.28 | 15.45 | 15.02 | 15.34 | 15.34 | 3,115,420 |
| 08 Mar 2024 | 14.97 | 15.50 | 14.88 | 15.20 | 15.20 | 4,184,970 |
| 07 Mar 2024 | 14.93 | 16.20 | 14.81 | 15.20 | 15.20 | 5,982,541 |
| 06 Mar 2024 | 14.80 | 15.25 | 14.66 | 14.94 | 14.94 | 2,863,179 |
| 05 Mar 2024 | 15.47 | 15.47 | 14.83 | 14.90 | 14.90 | 4,464,631 |
| 04 Mar 2024 | 14.92 | 16.20 | 14.31 | 15.70 | 15.70 | 5,268,639 |
| 01 Mar 2024 | 14.75 | 15.12 | 14.54 | 14.92 | 14.92 | 2,922,080 |
| 29 Feb 2024 | 13.86 | 14.83 | 13.79 | 14.76 | 14.76 | 3,854,469 |
| 28 Feb 2024 | 15.50 | 16.30 | 13.90 | 13.94 | 13.94 | 5,900,904 |
| 27 Feb 2024 | 14.84 | 15.70 | 14.84 | 15.55 | 15.55 | 4,178,937 |
| 26 Feb 2024 | 14.90 | 15.46 | 14.60 | 15.12 | 15.12 | 5,211,709 |
| 23 Feb 2024 | 14.38 | 14.88 | 14.10 | 14.80 | 14.80 | 5,387,355 |
| 22 Feb 2024 | 13.77 | 14.38 | 13.50 | 14.35 | 14.35 | 6,208,958 |
| 21 Feb 2024 | 13.33 | 14.50 | 13.30 | 13.74 | 13.74 | 7,249,177 |
| 20 Feb 2024 | 12.68 | 15.30 | 12.26 | 13.88 | 13.88 | 7,504,284 |
| 19 Feb 2024 | 11.98 | 12.98 | 11.98 | 12.75 | 12.75 | 5,070,515 |
| 08 Feb 2024 | 10.68 | 11.98 | 10.21 | 11.98 | 11.98 | 6,137,209 |
| 07 Feb 2024 | 11.90 | 12.00 | 10.60 | 10.63 | 10.63 | 5,396,882 |
| 06 Feb 2024 | 11.51 | 12.43 | 10.41 | 12.00 | 12.00 | 5,187,365 |
| 05 Feb 2024 | 14.27 | 14.35 | 11.85 | 12.10 | 12.10 | 4,719,432 |
| 02 Feb 2024 | 15.20 | 15.68 | 13.93 | 14.36 | 14.36 | 3,091,031 |
| 01 Feb 2024 | 15.66 | 16.06 | 14.70 | 15.22 | 15.22 | 3,207,631 |
| 31 Jan 2024 | 16.85 | 17.00 | 15.50 | 15.50 | 15.50 | 2,691,955 |
| 30 Jan 2024 | 17.47 | 17.53 | 16.62 | 16.62 | 16.62 | 2,315,105 |
| 29 Jan 2024 | 18.66 | 18.78 | 17.43 | 17.47 | 17.47 | 3,195,400 |
| 26 Jan 2024 | 18.36 | 19.32 | 18.17 | 18.30 | 18.30 | 5,935,970 |
| 25 Jan 2024 | 16.75 | 18.09 | 16.66 | 18.02 | 18.02 | 5,112,340 |
| 24 Jan 2024 | 16.07 | 16.75 | 16.05 | 16.75 | 16.75 | 3,272,205 |
| 23 Jan 2024 | 16.03 | 16.43 | 15.69 | 16.09 | 16.09 | 2,654,205 |
| 22 Jan 2024 | 17.50 | 17.50 | 16.01 | 16.13 | 16.13 | 3,915,468 |
| 19 Jan 2024 | 18.32 | 18.44 | 17.58 | 17.66 | 17.66 | 3,176,395 |
| 18 Jan 2024 | 18.60 | 18.60 | 17.69 | 18.14 | 18.14 | 4,222,422 |
| 17 Jan 2024 | 19.84 | 20.19 | 18.50 | 18.60 | 18.60 | 5,700,988 |
| 16 Jan 2024 | 20.13 | 20.90 | 19.46 | 19.72 | 19.72 | 7,087,872 |
| 15 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 12 Jan 2024 | 20.32 | 21.29 | 19.91 | 19.94 | 19.94 | 10,770,189 |
| 11 Jan 2024 | 19.49 | 20.55 | 19.49 | 20.22 | 20.22 | 9,496,241 |
| 10 Jan 2024 | 20.37 | 20.66 | 19.56 | 19.57 | 19.57 | 9,721,857 |
| 09 Jan 2024 | 21.56 | 21.56 | 20.34 | 20.38 | 20.38 | 15,175,390 |
| 08 Jan 2024 | 18.86 | 22.09 | 18.83 | 22.09 | 22.09 | 13,536,865 |
| 05 Jan 2024 | 19.00 | 19.00 | 18.31 | 18.41 | 18.41 | 1,544,700 |
| 04 Jan 2024 | 18.67 | 18.86 | 18.45 | 18.76 | 18.76 | 1,872,950 |
| 03 Jan 2024 | 19.29 | 19.29 | 18.44 | 18.68 | 18.68 | 3,342,090 |
| 02 Jan 2024 | 19.81 | 19.88 | 19.00 | 19.08 | 19.08 | 4,776,165 |
| 29 Dec 2023 | 18.31 | 19.84 | 18.31 | 19.38 | 19.38 | 4,693,320 |
| 28 Dec 2023 | 17.78 | 18.36 | 17.56 | 18.28 | 18.28 | 2,319,514 |
| 27 Dec 2023 | 18.44 | 18.44 | 17.81 | 17.84 | 17.84 | 1,952,520 |
| 26 Dec 2023 | 17.70 | 18.55 | 17.60 | 18.39 | 18.39 | 2,499,209 |
| 25 Dec 2023 | 18.23 | 18.23 | 17.64 | 17.70 | 17.70 | 920,460 |
| 22 Dec 2023 | 18.38 | 18.44 | 17.96 | 17.96 | 17.96 | 1,615,700 |
| 21 Dec 2023 | 18.53 | 18.54 | 17.84 | 18.38 | 18.38 | 2,369,491 |
| 20 Dec 2023 | 18.31 | 18.94 | 18.31 | 18.70 | 18.70 | 2,576,467 |
| 19 Dec 2023 | 18.50 | 18.50 | 18.06 | 18.24 | 18.24 | 1,346,776 |
| *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.