Beijing Orient Landscape Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.760	1.810	1.750	1.800	1.800	51,405,600
2024-01-24	1.730	1.770	1.690	1.770	1.770	63,777,498
2024-01-23	1.660	1.730	1.630	1.720	1.720	42,141,950
2024-01-22	1.760	1.770	1.670	1.680	1.680	46,774,205
2024-01-19	1.790	1.810	1.770	1.770	1.770	38,752,600
2024-01-18	1.820	1.830	1.760	1.810	1.810	58,738,079
2024-01-17	1.920	1.930	1.830	1.830	1.830	57,367,140
2024-01-16	1.930	1.950	1.850	1.890	1.890	88,250,768
2024-01-15	2.020	2.020	1.920	1.940	1.940	175,598,096
2024-01-12	2.060	2.120	2.060	2.070	2.070	166,748,334
2024-01-11	1.850	1.950	1.840	1.930	1.930	79,619,480
2024-01-10	1.840	1.960	1.810	1.880	1.880	66,003,496
2024-01-09	1.840	1.870	1.830	1.840	1.840	28,330,775
2024-01-08	1.850	1.890	1.840	1.840	1.840	45,016,450
2024-01-05	1.900	1.910	1.850	1.860	1.860	33,358,700
2024-01-04	1.910	1.930	1.890	1.900	1.900	24,722,044
2024-01-03	1.930	1.950	1.900	1.910	1.910	35,691,000
2024-01-02	1.940	2.000	1.930	1.940	1.940	58,281,600
2023-12-29	1.950	1.960	1.930	1.930	1.930	25,289,100
2023-12-28	1.900	1.950	1.870	1.950	1.950	42,233,800
2023-12-27	1.880	1.910	1.860	1.890	1.890	31,006,580
2023-12-26	1.880	1.900	1.870	1.880	1.880	27,282,355
2023-12-25	1.910	1.920	1.870	1.890	1.890	30,014,505
2023-12-22	1.960	1.970	1.910	1.910	1.910	39,143,100
2023-12-21	1.920	1.970	1.910	1.960	1.960	41,774,110
2023-12-20	1.940	1.990	1.930	1.940	1.940	50,865,005
2023-12-19	1.930	1.970	1.910	1.930	1.930	36,166,800
2023-12-18	2.000	2.000	1.940	1.940	1.940	43,577,800
2023-12-15	2.000	2.020	1.990	2.000	2.000	31,539,700
2023-12-14	1.980	2.020	1.980	2.000	2.000	32,113,400
2023-12-13	2.020	2.020	1.980	1.980	1.980	30,936,300
2023-12-12	1.980	2.040	1.980	2.010	2.010	40,567,316
2023-12-11	1.970	2.000	1.960	2.000	2.000	42,255,370
2023-12-08	2.060	2.070	1.980	1.980	1.980	65,365,424
2023-12-07	2.060	2.070	2.040	2.050	2.050	26,932,661
2023-12-06	2.050	2.080	2.040	2.070	2.070	32,384,800
2023-12-05	2.110	2.110	2.050	2.050	2.050	37,129,950
2023-12-04	2.090	2.110	2.080	2.110	2.110	28,056,673
2023-12-01	2.070	2.090	2.060	2.090	2.090	33,563,200
2023-11-30	2.080	2.110	2.060	2.070	2.070	35,409,254
2023-11-29	2.130	2.130	2.080	2.080	2.080	45,432,700
2023-11-28	2.130	2.150	2.080	2.140	2.140	59,251,850
2023-11-27	2.180	2.190	2.140	2.150	2.150	66,523,715
2023-11-24	2.250	2.250	2.180	2.190	2.190	52,801,100
2023-11-23	2.200	2.240	2.170	2.240	2.240	61,473,500
2023-11-22	2.230	2.300	2.220	2.220	2.220	85,278,550
2023-11-21	2.210	2.290	2.200	2.240	2.240	107,922,742
2023-11-20	2.200	2.220	2.190	2.200	2.200	30,586,500
2023-11-17	2.210	2.210	2.180	2.200	2.200	31,757,746
2023-11-16	2.240	2.240	2.200	2.210	2.210	34,338,800
2023-11-15	2.260	2.270	2.230	2.240	2.240	44,786,650
2023-11-14	2.190	2.270	2.190	2.250	2.250	79,612,669
2023-11-13	2.190	2.230	2.180	2.220	2.220	51,259,495
2023-11-10	2.200	2.210	2.170	2.200	2.200	52,196,700
2023-11-09	2.210	2.280	2.190	2.220	2.220	72,033,369
2023-11-08	2.340	2.350	2.200	2.230	2.230	167,570,438
2023-11-07	2.320	2.380	2.270	2.350	2.350	89,100,530
2023-11-06	2.230	2.330	2.220	2.320	2.320	86,403,788
2023-11-03	2.180	2.250	2.170	2.230	2.230	59,295,023
2023-11-02	2.200	2.210	2.180	2.180	2.180	45,679,423

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.