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:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 12.38 | 12.68 | 12.32 | 12.51 | 12.51 | 4,583,555 |
| 13 Jun 2024 | 12.42 | 12.68 | 12.30 | 12.43 | 12.43 | 4,376,500 |
| 12 Jun 2024 | 12.40 | 12.68 | 12.32 | 12.48 | 12.48 | 4,812,345 |
| 11 Jun 2024 | 11.81 | 12.45 | 11.60 | 12.38 | 12.38 | 6,136,457 |
| 07 Jun 2024 | 11.81 | 12.15 | 11.76 | 11.87 | 11.87 | 4,502,751 |
| 06 Jun 2024 | 12.27 | 12.50 | 11.60 | 11.64 | 11.64 | 6,479,380 |
| 06 Jun 2024 | 0.05 Dividend | |||||
| 06 Jun 2024 | 1.3:1 Stock split | |||||
| 05 Jun 2024 | 13.25 | 13.30 | 12.68 | 12.68 | 12.63 | 7,591,164 |
| 04 Jun 2024 | 12.85 | 13.46 | 12.64 | 13.46 | 13.41 | 9,076,665 |
| 03 Jun 2024 | 13.16 | 13.19 | 12.65 | 12.89 | 12.84 | 5,237,219 |
| 31 May 2024 | 12.45 | 13.06 | 12.45 | 12.97 | 12.92 | 7,529,419 |
| 30 May 2024 | 12.74 | 12.74 | 12.44 | 12.45 | 12.40 | 4,955,178 |
| 29 May 2024 | 12.67 | 12.97 | 12.52 | 12.68 | 12.63 | 5,988,166 |
| 28 May 2024 | 13.19 | 13.36 | 12.69 | 12.75 | 12.70 | 7,762,807 |
| 27 May 2024 | 13.24 | 13.38 | 12.81 | 13.19 | 13.14 | 9,465,249 |
| 24 May 2024 | 14.36 | 14.52 | 13.54 | 13.65 | 13.60 | 15,395,207 |
| 23 May 2024 | 16.06 | 16.32 | 14.83 | 14.83 | 14.77 | 18,816,738 |
| 22 May 2024 | 14.60 | 15.42 | 14.05 | 15.00 | 14.94 | 18,011,991 |
| 21 May 2024 | 15.13 | 15.37 | 14.53 | 14.68 | 14.62 | 18,637,751 |
| 20 May 2024 | 16.43 | 17.43 | 15.38 | 15.70 | 15.64 | 30,532,561 |
| 17 May 2024 | 15.15 | 15.85 | 14.78 | 15.71 | 15.65 | 23,190,928 |
| 16 May 2024 | 14.00 | 15.34 | 13.85 | 15.08 | 15.02 | 21,013,200 |
| 15 May 2024 | 14.04 | 14.45 | 13.70 | 14.02 | 13.96 | 10,882,612 |
| 14 May 2024 | 13.68 | 14.05 | 13.54 | 13.96 | 13.91 | 8,574,462 |
| 13 May 2024 | 14.36 | 14.38 | 13.42 | 13.58 | 13.52 | 11,919,692 |
| 10 May 2024 | 14.23 | 14.90 | 13.71 | 14.73 | 14.67 | 14,763,589 |
| 09 May 2024 | 14.49 | 14.55 | 14.12 | 14.42 | 14.37 | 9,246,733 |
| 08 May 2024 | 14.77 | 14.88 | 14.15 | 14.25 | 14.19 | 10,193,482 |
| 07 May 2024 | 15.09 | 15.53 | 14.88 | 15.02 | 14.96 | 13,300,186 |
| 06 May 2024 | 14.37 | 15.77 | 14.20 | 15.28 | 15.22 | 14,708,830 |
| 30 Apr 2024 | 15.06 | 15.08 | 13.98 | 14.09 | 14.04 | 11,874,590 |
| 29 Apr 2024 | 15.39 | 15.74 | 15.08 | 15.38 | 15.32 | 13,596,150 |
| 26 Apr 2024 | 16.07 | 16.50 | 15.38 | 15.45 | 15.39 | 20,104,884 |
| 25 Apr 2024 | 15.77 | 17.18 | 15.54 | 16.63 | 16.57 | 21,660,635 |
| 24 Apr 2024 | 14.82 | 16.48 | 14.82 | 16.17 | 16.11 | 20,710,106 |
| 23 Apr 2024 | 15.41 | 16.68 | 14.98 | 15.67 | 15.61 | 22,836,552 |
| 22 Apr 2024 | 17.64 | 18.08 | 15.95 | 16.11 | 16.04 | 27,609,918 |
| 19 Apr 2024 | 12.52 | 15.34 | 12.50 | 15.34 | 15.28 | 16,448,246 |
| 18 Apr 2024 | 12.26 | 13.14 | 12.07 | 12.78 | 12.73 | 13,251,778 |
| 17 Apr 2024 | 10.85 | 12.49 | 10.85 | 12.42 | 12.37 | 10,782,723 |
| 16 Apr 2024 | 11.86 | 11.88 | 10.44 | 10.62 | 10.57 | 7,627,997 |
| 15 Apr 2024 | 12.75 | 12.89 | 11.61 | 11.93 | 11.88 | 7,720,572 |
| 12 Apr 2024 | 13.14 | 13.37 | 12.66 | 12.72 | 12.67 | 7,556,343 |
| 11 Apr 2024 | 13.47 | 13.68 | 13.08 | 13.18 | 13.13 | 8,300,591 |
| 10 Apr 2024 | 13.65 | 14.12 | 12.95 | 14.09 | 14.04 | 12,050,125 |
| 09 Apr 2024 | 13.83 | 14.19 | 13.52 | 13.78 | 13.72 | 8,809,158 |
| 08 Apr 2024 | 15.15 | 15.15 | 13.73 | 13.93 | 13.88 | 12,735,391 |
| 03 Apr 2024 | 15.79 | 16.11 | 14.91 | 15.32 | 15.26 | 14,716,678 |
| 02 Apr 2024 | 16.23 | 17.36 | 15.97 | 16.32 | 16.26 | 21,685,205 |
| 01 Apr 2024 | 15.38 | 17.98 | 15.15 | 17.20 | 17.13 | 26,989,833 |
| 29 Mar 2024 | 15.11 | 17.30 | 14.75 | 16.52 | 16.45 | 24,075,547 |
| 28 Mar 2024 | 12.25 | 14.42 | 12.12 | 14.42 | 14.36 | 15,631,357 |
| 27 Mar 2024 | 12.81 | 13.06 | 12.00 | 12.02 | 11.97 | 5,028,660 |
| 26 Mar 2024 | 12.25 | 13.38 | 12.10 | 13.10 | 13.05 | 5,987,488 |
| 25 Mar 2024 | 12.62 | 12.84 | 12.24 | 12.25 | 12.21 | 3,796,442 |
| 22 Mar 2024 | 13.02 | 13.12 | 12.55 | 12.62 | 12.57 | 4,362,558 |
| 21 Mar 2024 | 12.87 | 13.19 | 12.69 | 13.12 | 13.06 | 6,436,137 |
| 20 Mar 2024 | 12.53 | 12.95 | 12.50 | 12.89 | 12.84 | 4,993,669 |
| 19 Mar 2024 | 12.45 | 13.02 | 12.39 | 12.55 | 12.50 | 5,388,451 |
| 18 Mar 2024 | 12.14 | 12.60 | 12.08 | 12.51 | 12.46 | 5,663,708 |
| 15 Mar 2024 | 12.00 | 12.12 | 11.77 | 12.08 | 12.04 | 3,615,950 |
| 14 Mar 2024 | 12.00 | 12.19 | 11.74 | 12.02 | 11.98 | 5,184,936 |
| 13 Mar 2024 | 12.19 | 12.23 | 11.87 | 12.00 | 11.95 | 5,197,496 |
| 12 Mar 2024 | 11.79 | 12.31 | 11.77 | 12.28 | 12.24 | 6,919,637 |
| 11 Mar 2024 | 11.75 | 11.88 | 11.55 | 11.80 | 11.75 | 4,050,046 |
| 08 Mar 2024 | 11.52 | 11.92 | 11.45 | 11.69 | 11.65 | 5,440,461 |
| 07 Mar 2024 | 11.48 | 12.46 | 11.39 | 11.69 | 11.65 | 7,777,303 |
| 06 Mar 2024 | 11.38 | 11.73 | 11.28 | 11.49 | 11.45 | 3,722,132 |
| 05 Mar 2024 | 11.90 | 11.90 | 11.41 | 11.46 | 11.42 | 5,804,020 |
| 04 Mar 2024 | 11.48 | 12.46 | 11.01 | 12.08 | 12.03 | 6,849,230 |
| 01 Mar 2024 | 11.35 | 11.63 | 11.18 | 11.48 | 11.43 | 3,798,704 |
| 29 Feb 2024 | 10.66 | 11.41 | 10.61 | 11.35 | 11.31 | 5,010,809 |
| 28 Feb 2024 | 11.92 | 12.54 | 10.69 | 10.72 | 10.68 | 7,671,175 |
| 27 Feb 2024 | 11.42 | 12.08 | 11.42 | 11.96 | 11.91 | 5,432,618 |
| 26 Feb 2024 | 11.46 | 11.89 | 11.23 | 11.63 | 11.58 | 6,775,221 |
| 23 Feb 2024 | 11.06 | 11.45 | 10.85 | 11.38 | 11.34 | 7,003,561 |
| 22 Feb 2024 | 10.59 | 11.06 | 10.38 | 11.04 | 10.99 | 8,071,645 |
| 21 Feb 2024 | 10.25 | 11.15 | 10.23 | 10.57 | 10.53 | 9,423,930 |
| 20 Feb 2024 | 9.75 | 11.77 | 9.43 | 10.68 | 10.63 | 9,755,569 |
| 19 Feb 2024 | 9.22 | 9.98 | 9.22 | 9.81 | 9.77 | 6,591,669 |
| 08 Feb 2024 | 8.22 | 9.22 | 7.85 | 9.22 | 9.18 | 7,978,371 |
| 07 Feb 2024 | 9.15 | 9.23 | 8.15 | 8.18 | 8.14 | 7,015,946 |
| 06 Feb 2024 | 8.85 | 9.56 | 8.01 | 9.23 | 9.19 | 6,743,574 |
| 05 Feb 2024 | 10.98 | 11.04 | 9.12 | 9.31 | 9.27 | 6,135,261 |
| 02 Feb 2024 | 11.69 | 12.06 | 10.72 | 11.05 | 11.00 | 4,018,340 |
| 01 Feb 2024 | 12.05 | 12.35 | 11.31 | 11.71 | 11.66 | 4,169,920 |
| 31 Jan 2024 | 12.96 | 13.08 | 11.92 | 11.92 | 11.88 | 3,499,541 |
| 30 Jan 2024 | 13.44 | 13.48 | 12.78 | 12.78 | 12.73 | 3,009,636 |
| 29 Jan 2024 | 14.35 | 14.45 | 13.41 | 13.44 | 13.39 | 4,154,020 |
| 26 Jan 2024 | 14.12 | 14.86 | 13.98 | 14.08 | 14.02 | 7,716,761 |
| 25 Jan 2024 | 12.88 | 13.92 | 12.82 | 13.86 | 13.81 | 6,646,042 |
| 24 Jan 2024 | 12.36 | 12.88 | 12.35 | 12.88 | 12.83 | 4,253,866 |
| 23 Jan 2024 | 12.33 | 12.64 | 12.07 | 12.38 | 12.33 | 3,450,466 |
| 22 Jan 2024 | 13.46 | 13.46 | 12.32 | 12.41 | 12.36 | 5,090,108 |
| 19 Jan 2024 | 14.09 | 14.18 | 13.52 | 13.58 | 13.53 | 4,129,313 |
| 18 Jan 2024 | 14.31 | 14.31 | 13.61 | 13.95 | 13.90 | 5,489,148 |
| 17 Jan 2024 | 15.26 | 15.53 | 14.23 | 14.31 | 14.25 | 7,411,284 |
| 16 Jan 2024 | 15.48 | 16.08 | 14.97 | 15.17 | 15.11 | 9,214,233 |
| 15 Jan 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.28 | - |
| *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.