Beijing Orient Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 23,535,200 |
| 2024-04-29 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2024-04-26 | 0.930 | 0.940 | 0.850 | 0.890 | 0.890 | 204,902,724 |
| 2024-04-25 | 0.930 | 1.000 | 0.920 | 0.940 | 0.940 | 220,998,329 |
| 2024-04-24 | 0.920 | 1.120 | 0.920 | 1.020 | 1.020 | 322,920,457 |
| 2024-04-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 12,557,800 |
| 2024-04-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 14,423,700 |
| 2024-04-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 39,375,700 |
| 2024-04-18 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 42,143,350 |
| 2024-04-17 | 1.360 | 1.430 | 1.360 | 1.420 | 1.420 | 47,615,808 |
| 2024-04-16 | 1.430 | 1.460 | 1.350 | 1.360 | 1.360 | 64,717,855 |
| 2024-04-15 | 1.470 | 1.540 | 1.420 | 1.460 | 1.460 | 84,701,700 |
| 2024-04-12 | 1.590 | 1.640 | 1.570 | 1.580 | 1.580 | 34,988,530 |
| 2024-04-11 | 1.590 | 1.640 | 1.570 | 1.600 | 1.600 | 30,220,350 |
| 2024-04-10 | 1.620 | 1.630 | 1.570 | 1.590 | 1.590 | 40,740,653 |
| 2024-04-09 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 26,372,400 |
| 2024-04-08 | 1.670 | 1.680 | 1.610 | 1.610 | 1.610 | 58,781,968 |
| 2024-04-03 | 1.700 | 1.720 | 1.670 | 1.680 | 1.680 | 54,134,450 |
| 2024-04-02 | 1.680 | 1.750 | 1.670 | 1.700 | 1.700 | 76,408,978 |
| 2024-04-01 | 1.660 | 1.730 | 1.650 | 1.700 | 1.700 | 85,239,695 |
| 2024-03-29 | 1.600 | 1.760 | 1.600 | 1.690 | 1.690 | 100,218,100 |
| 2024-03-28 | 1.590 | 1.640 | 1.570 | 1.600 | 1.600 | 48,869,086 |
| 2024-03-27 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 73,033,500 |
| 2024-03-26 | 1.640 | 1.740 | 1.600 | 1.710 | 1.710 | 115,652,405 |
| 2024-03-25 | 1.660 | 1.690 | 1.640 | 1.650 | 1.650 | 45,088,500 |
| 2024-03-22 | 1.700 | 1.710 | 1.660 | 1.660 | 1.660 | 60,905,575 |
| 2024-03-21 | 1.720 | 1.740 | 1.700 | 1.710 | 1.710 | 58,032,899 |
| 2024-03-20 | 1.710 | 1.750 | 1.680 | 1.730 | 1.730 | 85,827,700 |
| 2024-03-19 | 1.740 | 1.760 | 1.700 | 1.710 | 1.710 | 98,682,251 |
| 2024-03-18 | 1.760 | 1.830 | 1.720 | 1.750 | 1.750 | 207,144,151 |
| 2024-03-15 | 1.590 | 1.780 | 1.570 | 1.780 | 1.780 | 233,432,490 |
| 2024-03-14 | 1.610 | 1.660 | 1.600 | 1.620 | 1.620 | 47,471,697 |
| 2024-03-13 | 1.630 | 1.630 | 1.590 | 1.600 | 1.600 | 32,379,900 |
| 2024-03-12 | 1.600 | 1.640 | 1.590 | 1.630 | 1.630 | 49,378,400 |
| 2024-03-11 | 1.590 | 1.630 | 1.570 | 1.600 | 1.600 | 33,567,500 |
| 2024-03-08 | 1.570 | 1.620 | 1.550 | 1.590 | 1.590 | 34,860,100 |
| 2024-03-07 | 1.640 | 1.650 | 1.570 | 1.580 | 1.580 | 59,853,157 |
| 2024-03-06 | 1.530 | 1.680 | 1.520 | 1.630 | 1.630 | 104,297,482 |
| 2024-03-05 | 1.560 | 1.570 | 1.530 | 1.530 | 1.530 | 24,699,400 |
| 2024-03-04 | 1.570 | 1.590 | 1.520 | 1.570 | 1.570 | 34,312,000 |
| 2024-03-01 | 1.600 | 1.620 | 1.560 | 1.580 | 1.580 | 39,446,800 |
| 2024-02-29 | 1.520 | 1.600 | 1.500 | 1.600 | 1.600 | 56,570,250 |
| 2024-02-28 | 1.640 | 1.740 | 1.550 | 1.560 | 1.560 | 111,188,282 |
| 2024-02-27 | 1.590 | 1.650 | 1.580 | 1.630 | 1.630 | 48,121,400 |
| 2024-02-26 | 1.590 | 1.640 | 1.550 | 1.600 | 1.600 | 62,274,800 |
| 2024-02-23 | 1.510 | 1.580 | 1.500 | 1.580 | 1.580 | 58,753,650 |
| 2024-02-22 | 1.490 | 1.530 | 1.480 | 1.520 | 1.520 | 37,159,582 |
| 2024-02-21 | 1.440 | 1.540 | 1.420 | 1.490 | 1.490 | 64,067,727 |
| 2024-02-20 | 1.440 | 1.460 | 1.410 | 1.450 | 1.450 | 35,210,677 |
| 2024-02-19 | 1.390 | 1.460 | 1.390 | 1.440 | 1.440 | 43,989,423 |
| 2024-02-08 | 1.340 | 1.390 | 1.300 | 1.390 | 1.390 | 49,815,097 |
| 2024-02-07 | 1.380 | 1.390 | 1.290 | 1.300 | 1.300 | 60,608,016 |
| 2024-02-06 | 1.310 | 1.430 | 1.250 | 1.380 | 1.380 | 67,201,100 |
| 2024-02-05 | 1.490 | 1.490 | 1.340 | 1.340 | 1.340 | 66,304,261 |
| 2024-02-02 | 1.640 | 1.660 | 1.480 | 1.490 | 1.490 | 105,965,550 |
| 2024-02-01 | 1.630 | 1.680 | 1.600 | 1.640 | 1.640 | 40,841,069 |
| 2024-01-31 | 1.720 | 1.730 | 1.660 | 1.660 | 1.660 | 37,764,800 |
| 2024-01-30 | 1.760 | 1.790 | 1.730 | 1.730 | 1.730 | 32,197,500 |
| 2024-01-29 | 1.820 | 1.830 | 1.770 | 1.770 | 1.770 | 41,066,400 |
| 2024-01-26 | 1.790 | 1.860 | 1.770 | 1.820 | 1.820 | 56,142,700 |
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.