Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.430	2.500	2.350	2.360	2.360	232,308,450
2023-07-31	2.290	2.540	2.290	2.470	2.470	332,997,242
2023-07-28	2.280	2.400	2.240	2.330	2.330	292,894,439
2023-07-27	2.490	2.590	2.340	2.350	2.350	452,751,085
2023-07-26	2.320	2.600	2.320	2.600	2.600	228,109,732
2023-07-25	2.290	2.540	2.270	2.360	2.360	429,107,379
2023-07-24	2.500	2.500	2.300	2.380	2.380	528,054,067
2023-07-21	2.270	2.270	2.210	2.270	2.270	102,130,851
2023-07-20	1.970	2.060	1.960	2.060	2.060	98,202,986
2023-07-19	1.710	1.870	1.700	1.870	1.870	50,292,549
2023-07-18	1.700	1.710	1.680	1.700	1.700	14,193,430
2023-07-17	1.690	1.720	1.670	1.710	1.710	16,699,330
2023-07-14	1.700	1.710	1.680	1.700	1.700	16,111,305
2023-07-13	1.680	1.730	1.650	1.700	1.700	30,245,433
2023-07-12	1.760	1.760	1.720	1.730	1.730	14,823,700
2023-07-11	1.740	1.760	1.740	1.760	1.760	13,813,594
2023-07-10	1.740	1.750	1.730	1.740	1.740	11,391,100
2023-07-07	1.730	1.740	1.720	1.740	1.740	11,513,757
2023-07-06	1.740	1.750	1.720	1.730	1.730	12,567,668
2023-07-05	1.710	1.770	1.710	1.730	1.730	27,901,672
2023-07-04	1.730	1.730	1.700	1.710	1.710	12,864,709
2023-07-03	1.710	1.740	1.700	1.720	1.720	16,237,850
2023-06-30	1.660	1.700	1.660	1.700	1.700	16,998,019
2023-06-29	1.660	1.690	1.650	1.670	1.670	14,529,777
2023-06-28	1.670	1.670	1.630	1.660	1.660	18,342,705
2023-06-27	1.620	1.680	1.610	1.670	1.670	21,762,458
2023-06-26	1.630	1.640	1.600	1.610	1.610	19,764,100
2023-06-21	1.630	1.660	1.620	1.630	1.630	18,462,164
2023-06-20	1.670	1.680	1.620	1.630	1.630	31,474,534
2023-06-19	1.710	1.720	1.670	1.680	1.680	16,755,400
2023-06-16	1.720	1.720	1.710	1.710	1.710	9,795,968
2023-06-15	1.700	1.720	1.680	1.720	1.720	18,715,366
2023-06-14	1.710	1.720	1.690	1.700	1.700	15,288,055
2023-06-13	1.710	1.730	1.700	1.710	1.710	12,563,000
2023-06-12	1.720	1.730	1.690	1.710	1.710	16,290,483
2023-06-09	1.750	1.760	1.720	1.720	1.720	15,527,627
2023-06-08	1.720	1.760	1.710	1.750	1.750	21,376,795
2023-06-07	1.740	1.750	1.710	1.720	1.720	15,709,379
2023-06-06	1.760	1.780	1.730	1.740	1.740	19,601,483
2023-06-05	1.760	1.770	1.750	1.750	1.750	11,474,603
2023-06-02	1.740	1.780	1.740	1.770	1.770	13,811,025
2023-06-01	1.760	1.760	1.720	1.740	1.740	20,131,083
2023-05-31	1.710	1.820	1.680	1.770	1.770	43,063,495
2023-05-30	1.740	1.740	1.690	1.720	1.720	17,213,520
2023-05-29	1.750	1.770	1.730	1.730	1.730	12,556,488
2023-05-26	1.750	1.760	1.710	1.740	1.740	17,068,314
2023-05-25	1.750	1.760	1.720	1.740	1.740	16,423,026
2023-05-24	1.750	1.780	1.730	1.760	1.760	21,971,803
2023-05-23	1.820	1.820	1.760	1.760	1.760	36,184,800
2023-05-22	1.840	1.840	1.810	1.820	1.820	18,490,071
2023-05-19	1.850	1.850	1.830	1.830	1.830	14,722,614
2023-05-18	1.870	1.870	1.840	1.840	1.840	16,608,207
2023-05-17	1.860	1.880	1.840	1.860	1.860	17,301,484
2023-05-16	1.890	1.890	1.850	1.860	1.860	17,743,489
2023-05-15	1.910	1.910	1.850	1.890	1.890	25,776,840
2023-05-12	1.960	1.970	1.910	1.910	1.910	18,273,218
2023-05-11	1.930	1.970	1.930	1.970	1.970	19,895,391
2023-05-10	1.930	1.950	1.920	1.940	1.940	17,081,795
2023-05-09	1.970	1.980	1.930	1.940	1.940	23,900,073
2023-05-08	1.960	1.980	1.950	1.960	1.960	18,905,578

← NewerPage 14 of 21 · 1,219 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.