Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.960	1.980	1.920	1.960	1.960	26,162,295
2023-05-04	1.900	1.950	1.900	1.950	1.950	20,441,164
2023-04-28	1.940	1.950	1.910	1.940	1.940	14,719,500
2023-04-27	1.900	1.950	1.890	1.940	1.940	20,634,219
2023-04-26	1.860	1.920	1.850	1.910	1.910	23,843,577
2023-04-25	1.890	1.900	1.830	1.850	1.850	23,252,474
2023-04-24	1.840	1.920	1.810	1.890	1.890	36,520,989
2023-04-21	1.910	1.920	1.840	1.850	1.850	42,422,899
2023-04-20	1.930	1.940	1.890	1.910	1.910	25,983,035
2023-04-19	1.990	1.990	1.920	1.940	1.940	40,743,100
2023-04-18	2.000	2.000	1.980	1.990	1.990	13,947,830
2023-04-17	2.000	2.000	1.980	2.000	2.000	14,087,724
2023-04-14	2.000	2.010	1.990	1.990	1.990	16,974,703
2023-04-13	2.020	2.020	1.990	2.000	2.000	20,346,003
2023-04-12	2.000	2.020	1.990	2.010	2.010	18,494,590
2023-04-11	2.000	2.010	1.990	2.000	2.000	16,048,907
2023-04-10	2.010	2.020	2.000	2.010	2.010	12,465,640
2023-04-07	2.000	2.020	2.000	2.020	2.020	13,711,553
2023-04-06	2.020	2.030	2.000	2.000	2.000	13,089,400
2023-04-04	2.010	2.030	2.010	2.020	2.020	15,938,300
2023-04-03	2.020	2.030	2.010	2.010	2.010	18,717,346
2023-03-31	2.000	2.030	1.990	2.020	2.020	20,853,275
2023-03-30	2.020	2.020	1.980	2.000	2.000	28,899,220
2023-03-29	2.040	2.050	2.010	2.020	2.020	26,166,200
2023-03-28	2.060	2.060	2.030	2.040	2.040	17,144,122
2023-03-27	2.050	2.070	2.040	2.050	2.050	21,028,981
2023-03-24	2.070	2.070	2.050	2.060	2.060	19,812,995
2023-03-23	2.080	2.080	2.050	2.060	2.060	18,157,436
2023-03-22	2.080	2.090	2.060	2.080	2.080	18,990,200
2023-03-21	2.080	2.090	2.060	2.070	2.070	18,560,627
2023-03-20	2.100	2.120	2.070	2.080	2.080	24,065,164
2023-03-17	2.070	2.110	2.070	2.100	2.100	25,474,921
2023-03-16	2.090	2.100	2.060	2.060	2.060	19,082,522
2023-03-15	2.050	2.100	2.050	2.100	2.100	28,320,406
2023-03-14	2.070	2.090	2.040	2.060	2.060	27,083,401
2023-03-13	2.120	2.120	2.060	2.080	2.080	29,362,393
2023-03-10	2.150	2.150	2.110	2.120	2.120	17,790,691
2023-03-09	2.120	2.150	2.100	2.150	2.150	29,459,461
2023-03-08	2.090	2.120	2.090	2.120	2.120	12,675,603
2023-03-07	2.150	2.150	2.100	2.100	2.100	23,307,943
2023-03-06	2.150	2.160	2.130	2.140	2.140	20,480,595
2023-03-03	2.130	2.150	2.130	2.140	2.140	19,538,227
2023-03-02	2.150	2.150	2.120	2.130	2.130	20,078,593
2023-03-01	2.110	2.160	2.100	2.140	2.140	27,176,775
2023-02-28	2.100	2.110	2.080	2.110	2.110	17,858,865
2023-02-27	2.120	2.120	2.080	2.090	2.090	23,957,882
2023-02-24	2.130	2.140	2.110	2.120	2.120	15,244,100
2023-02-23	2.140	2.140	2.110	2.140	2.140	23,545,956
2023-02-22	2.140	2.150	2.130	2.130	2.130	17,403,960
2023-02-21	2.140	2.180	2.130	2.150	2.150	30,574,172
2023-02-20	2.130	2.150	2.110	2.130	2.130	25,056,290
2023-02-17	2.160	2.170	2.120	2.120	2.120	38,448,008
2023-02-16	2.170	2.210	2.140	2.170	2.170	67,693,745
2023-02-15	2.130	2.150	2.120	2.150	2.150	24,777,286
2023-02-14	2.150	2.150	2.130	2.130	2.130	20,753,100
2023-02-13	2.150	2.150	2.120	2.130	2.130	22,737,894
2023-02-10	2.130	2.150	2.120	2.140	2.140	33,737,598
2023-02-09	2.120	2.140	2.100	2.120	2.120	21,060,316
2023-02-08	2.140	2.150	2.110	2.110	2.110	27,154,116
2023-02-07	2.130	2.140	2.100	2.130	2.130	30,372,694

← NewerPage 15 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.