Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.240	2.250	2.190	2.210	2.210	54,437,700
2023-10-31	2.230	2.270	2.220	2.250	2.250	57,311,100
2023-10-30	2.220	2.240	2.190	2.230	2.230	66,293,500
2023-10-27	2.250	2.270	2.240	2.260	2.260	59,726,800
2023-10-26	2.320	2.380	2.270	2.280	2.280	87,794,900
2023-10-25	2.400	2.450	2.350	2.360	2.360	142,775,357
2023-10-24	2.200	2.300	2.180	2.280	2.280	85,554,956
2023-10-23	2.220	2.240	2.170	2.180	2.180	59,144,640
2023-10-20	2.200	2.290	2.190	2.240	2.240	69,437,500
2023-10-19	2.270	2.330	2.240	2.240	2.240	86,212,200
2023-10-18	2.300	2.320	2.270	2.280	2.280	54,600,200
2023-10-17	2.410	2.410	2.290	2.320	2.320	94,885,850
2023-10-16	2.370	2.470	2.360	2.410	2.410	82,357,700
2023-10-13	2.370	2.450	2.340	2.380	2.380	83,384,400
2023-10-12	2.380	2.440	2.370	2.380	2.380	66,313,000
2023-10-11	2.400	2.410	2.340	2.390	2.390	82,796,807
2023-10-10	2.460	2.490	2.390	2.410	2.410	80,681,200
2023-10-09	2.500	2.510	2.430	2.440	2.440	75,901,304
2023-09-28	2.490	2.520	2.470	2.500	2.500	90,991,937
2023-09-27	2.480	2.580	2.440	2.480	2.480	146,100,296
2023-09-26	2.500	2.530	2.450	2.470	2.470	70,213,999
2023-09-25	2.530	2.550	2.470	2.490	2.490	108,790,379
2023-09-22	2.540	2.590	2.490	2.540	2.540	133,119,749
2023-09-21	2.630	2.720	2.560	2.570	2.570	133,666,677
2023-09-20	2.710	2.730	2.620	2.670	2.670	163,448,064
2023-09-19	2.630	2.850	2.610	2.740	2.740	257,884,960
2023-09-18	2.750	2.770	2.620	2.640	2.640	195,170,997
2023-09-15	2.680	2.890	2.610	2.780	2.780	297,871,075
2023-09-14	2.700	2.840	2.640	2.680	2.680	317,289,164
2023-09-13	2.460	2.700	2.450	2.700	2.700	267,288,976
2023-09-12	2.450	2.490	2.430	2.450	2.450	76,901,894
2023-09-11	2.550	2.560	2.440	2.470	2.470	137,985,803
2023-09-08	2.530	2.650	2.520	2.540	2.540	130,684,211
2023-09-07	2.550	2.580	2.520	2.520	2.520	118,602,212
2023-09-06	2.640	2.670	2.550	2.570	2.570	165,552,313
2023-09-05	2.750	2.760	2.650	2.680	2.680	166,962,713
2023-09-04	2.730	2.810	2.720	2.780	2.780	164,160,454
2023-09-01	2.810	2.830	2.700	2.720	2.720	214,391,269
2023-08-31	2.930	3.030	2.840	2.840	2.840	243,685,216
2023-08-30	3.090	3.140	2.930	2.960	2.960	389,159,108
2023-08-29	3.060	3.350	3.000	3.200	3.200	549,835,744
2023-08-28	2.810	3.060	2.780	3.060	3.060	392,492,472
2023-08-25	2.700	2.970	2.630	2.780	2.780	392,306,430
2023-08-24	2.610	2.800	2.560	2.720	2.720	286,896,470
2023-08-23	2.720	2.880	2.650	2.690	2.690	330,398,762
2023-08-22	2.800	2.970	2.560	2.820	2.820	501,490,049
2023-08-21	2.410	2.720	2.400	2.720	2.720	304,725,252
2023-08-18	2.320	2.580	2.320	2.470	2.470	318,823,552
2023-08-17	2.320	2.420	2.280	2.350	2.350	159,102,977
2023-08-16	2.320	2.420	2.280	2.350	2.350	175,541,003
2023-08-15	2.360	2.380	2.280	2.290	2.290	146,292,748
2023-08-14	2.310	2.460	2.260	2.400	2.400	234,766,089
2023-08-11	2.530	2.590	2.360	2.370	2.370	300,372,904
2023-08-10	2.690	2.780	2.530	2.550	2.550	467,117,165
2023-08-09	2.890	2.930	2.700	2.800	2.800	610,014,108
2023-08-08	2.370	2.660	2.370	2.660	2.660	153,761,184
2023-08-07	2.320	2.500	2.280	2.420	2.420	217,714,488
2023-08-04	2.430	2.450	2.320	2.340	2.340	204,783,820
2023-08-03	2.330	2.590	2.290	2.430	2.430	276,858,912
2023-08-02	2.330	2.450	2.310	2.360	2.360	175,610,517

← NewerPage 13 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.