Beijing Orient Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.380 | 1.400 | 1.350 | 1.360 | 1.360 | 44,255,332 |
| 2024-07-25 | 1.340 | 1.400 | 1.330 | 1.370 | 1.370 | 47,128,684 |
| 2024-07-24 | 1.360 | 1.390 | 1.340 | 1.350 | 1.350 | 42,501,449 |
| 2024-07-23 | 1.340 | 1.410 | 1.330 | 1.380 | 1.380 | 71,509,944 |
| 2024-07-22 | 1.300 | 1.390 | 1.300 | 1.350 | 1.350 | 61,356,260 |
| 2024-07-19 | 1.320 | 1.380 | 1.310 | 1.320 | 1.320 | 58,357,109 |
| 2024-07-18 | 1.400 | 1.420 | 1.350 | 1.350 | 1.350 | 73,174,711 |
| 2024-07-17 | 1.310 | 1.420 | 1.300 | 1.420 | 1.420 | 76,104,229 |
| 2024-07-16 | 1.380 | 1.430 | 1.340 | 1.350 | 1.350 | 73,161,779 |
| 2024-07-15 | 1.460 | 1.470 | 1.400 | 1.400 | 1.400 | 52,443,276 |
| 2024-07-12 | 1.480 | 1.480 | 1.410 | 1.450 | 1.450 | 96,506,162 |
| 2024-07-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 6,454,683 |
| 2024-07-10 | 1.250 | 1.340 | 1.230 | 1.340 | 1.340 | 46,735,959 |
| 2024-07-09 | 1.310 | 1.340 | 1.280 | 1.280 | 1.280 | 85,620,636 |
| 2024-07-08 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 56,847,800 |
| 2024-07-05 | 1.380 | 1.440 | 1.370 | 1.420 | 1.420 | 54,009,147 |
| 2024-07-04 | 1.470 | 1.490 | 1.400 | 1.400 | 1.400 | 68,799,700 |
| 2024-07-03 | 1.450 | 1.500 | 1.430 | 1.470 | 1.470 | 59,825,507 |
| 2024-07-02 | 1.430 | 1.510 | 1.420 | 1.450 | 1.450 | 55,871,903 |
| 2024-07-01 | 1.460 | 1.480 | 1.430 | 1.450 | 1.450 | 64,781,999 |
| 2024-06-28 | 1.440 | 1.500 | 1.420 | 1.490 | 1.490 | 84,831,579 |
| 2024-06-27 | 1.390 | 1.430 | 1.380 | 1.430 | 1.430 | 73,655,992 |
| 2024-06-26 | 1.360 | 1.390 | 1.360 | 1.360 | 1.360 | 92,188,942 |
| 2024-06-25 | 1.440 | 1.500 | 1.430 | 1.430 | 1.430 | 75,233,794 |
| 2024-06-24 | 1.570 | 1.580 | 1.510 | 1.510 | 1.510 | 76,021,457 |
| 2024-06-21 | 1.580 | 1.630 | 1.530 | 1.590 | 1.590 | 88,499,376 |
| 2024-06-20 | 1.550 | 1.620 | 1.540 | 1.590 | 1.590 | 107,089,703 |
| 2024-06-19 | 1.460 | 1.560 | 1.430 | 1.550 | 1.550 | 101,463,524 |
| 2024-06-18 | 1.520 | 1.560 | 1.460 | 1.490 | 1.490 | 91,631,043 |
| 2024-06-17 | 1.470 | 1.550 | 1.450 | 1.530 | 1.530 | 109,783,089 |
| 2024-06-14 | 1.400 | 1.480 | 1.390 | 1.480 | 1.480 | 87,714,300 |
| 2024-06-13 | 1.430 | 1.450 | 1.370 | 1.410 | 1.410 | 78,971,250 |
| 2024-06-12 | 1.350 | 1.410 | 1.330 | 1.410 | 1.410 | 85,578,904 |
| 2024-06-11 | 1.340 | 1.400 | 1.320 | 1.340 | 1.340 | 88,031,504 |
| 2024-06-07 | 1.390 | 1.450 | 1.320 | 1.390 | 1.390 | 123,622,188 |
| 2024-06-06 | 1.430 | 1.460 | 1.390 | 1.390 | 1.390 | 73,787,800 |
| 2024-06-05 | 1.480 | 1.530 | 1.390 | 1.460 | 1.460 | 144,721,004 |
| 2024-06-04 | 1.360 | 1.460 | 1.360 | 1.460 | 1.460 | 96,329,485 |
| 2024-06-03 | 1.390 | 1.390 | 1.300 | 1.390 | 1.390 | 134,225,310 |
| 2024-05-31 | 1.280 | 1.320 | 1.270 | 1.320 | 1.320 | 28,163,328 |
| 2024-05-30 | 1.160 | 1.260 | 1.140 | 1.260 | 1.260 | 113,276,080 |
| 2024-05-29 | 1.220 | 1.240 | 1.200 | 1.200 | 1.200 | 70,112,738 |
| 2024-05-28 | 1.330 | 1.350 | 1.260 | 1.260 | 1.260 | 117,959,083 |
| 2024-05-27 | 1.380 | 1.400 | 1.330 | 1.330 | 1.330 | 70,426,438 |
| 2024-05-24 | 1.410 | 1.470 | 1.380 | 1.400 | 1.400 | 93,838,468 |
| 2024-05-23 | 1.420 | 1.460 | 1.360 | 1.410 | 1.410 | 105,927,279 |
| 2024-05-22 | 1.320 | 1.440 | 1.310 | 1.420 | 1.420 | 160,488,326 |
| 2024-05-21 | 1.280 | 1.370 | 1.240 | 1.370 | 1.370 | 283,345,556 |
| 2024-05-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 9,055,902 |
| 2024-05-17 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 127,899,464 |
| 2024-05-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,759,387 |
| 2024-05-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,277,402 |
| 2024-05-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,685,300 |
| 2024-05-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 7,889,775 |
| 2024-05-10 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 113,701,581 |
| 2024-05-09 | 0.890 | 0.930 | 0.850 | 0.920 | 0.920 | 248,675,616 |
| 2024-05-08 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 10,978,500 |
| 2024-05-07 | 0.770 | 0.850 | 0.770 | 0.850 | 0.850 | 208,346,567 |
| 2024-05-06 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 11,711,300 |
| 2024-04-30 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 23,535,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-19 | 0.0940 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.