Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.090	2.170	2.080	2.120	2.120	44,024,231
2023-02-03	2.090	2.090	2.060	2.080	2.080	23,302,050
2023-02-02	2.110	2.110	2.070	2.090	2.090	34,888,933
2023-02-01	2.090	2.110	2.070	2.110	2.110	39,563,590
2023-01-31	2.040	2.090	2.020	2.080	2.080	39,152,405
2023-01-30	2.070	2.090	2.060	2.060	2.060	30,375,128
2023-01-20	2.040	2.060	2.030	2.050	2.050	34,259,123
2023-01-19	2.030	2.040	2.010	2.030	2.030	22,904,222
2023-01-18	2.010	2.030	2.010	2.020	2.020	15,883,898
2023-01-17	2.040	2.040	2.010	2.020	2.020	23,886,900
2023-01-16	2.030	2.050	2.020	2.040	2.040	22,639,347
2023-01-13	2.020	2.060	2.020	2.030	2.030	25,376,164
2023-01-12	2.050	2.050	2.010	2.030	2.030	27,677,215
2023-01-11	2.060	2.070	2.040	2.050	2.050	17,614,900
2023-01-10	2.080	2.090	2.060	2.060	2.060	13,968,128
2023-01-09	2.090	2.090	2.070	2.070	2.070	12,606,774
2023-01-06	2.100	2.110	2.070	2.080	2.080	14,570,700
2023-01-05	2.120	2.120	2.090	2.100	2.100	15,150,235
2023-01-04	2.090	2.140	2.090	2.110	2.110	27,401,870
2023-01-03	2.080	2.120	2.060	2.100	2.100	24,161,938
2022-12-30	2.060	2.120	2.050	2.100	2.100	20,745,091
2022-12-29	2.080	2.080	2.050	2.050	2.050	13,516,480
2022-12-28	2.100	2.100	2.070	2.080	2.080	12,126,800
2022-12-27	2.090	2.130	2.080	2.100	2.100	21,149,410
2022-12-26	2.080	2.100	2.070	2.090	2.090	12,805,350
2022-12-23	2.060	2.100	2.050	2.090	2.090	12,401,235
2022-12-22	2.090	2.110	2.060	2.070	2.070	12,748,532
2022-12-21	2.110	2.110	2.080	2.080	2.080	10,844,641
2022-12-20	2.100	2.120	2.080	2.100	2.100	12,571,458
2022-12-19	2.170	2.170	2.080	2.100	2.100	23,186,141
2022-12-16	2.180	2.190	2.150	2.170	2.170	15,056,354
2022-12-15	2.180	2.210	2.160	2.190	2.190	18,139,980
2022-12-14	2.230	2.240	2.170	2.180	2.180	19,737,400
2022-12-13	2.180	2.240	2.180	2.240	2.240	21,419,319
2022-12-12	2.230	2.240	2.190	2.190	2.190	21,783,984
2022-12-09	2.250	2.250	2.220	2.230	2.230	16,300,432
2022-12-08	2.240	2.250	2.210	2.230	2.230	15,549,454
2022-12-07	2.260	2.260	2.230	2.240	2.240	16,201,536
2022-12-06	2.290	2.300	2.250	2.260	2.260	20,130,500
2022-12-05	2.260	2.300	2.250	2.290	2.290	26,673,708
2022-12-02	2.240	2.260	2.210	2.250	2.250	17,782,196
2022-12-01	2.270	2.280	2.230	2.230	2.230	19,890,300
2022-11-30	2.280	2.300	2.240	2.250	2.250	25,919,800
2022-11-29	2.240	2.290	2.230	2.270	2.270	24,773,755
2022-11-28	2.220	2.230	2.180	2.220	2.220	16,359,450
2022-11-25	2.210	2.250	2.200	2.240	2.240	17,070,993
2022-11-24	2.230	2.250	2.200	2.210	2.210	18,769,700
2022-11-23	2.220	2.260	2.200	2.240	2.240	23,961,286
2022-11-22	2.210	2.240	2.190	2.200	2.200	17,555,300
2022-11-21	2.220	2.220	2.190	2.200	2.200	17,142,176
2022-11-18	2.280	2.290	2.220	2.220	2.220	23,262,671
2022-11-17	2.240	2.280	2.230	2.280	2.280	22,185,061
2022-11-16	2.240	2.250	2.220	2.240	2.240	19,935,558
2022-11-15	2.210	2.260	2.200	2.230	2.230	20,782,424
2022-11-14	2.230	2.250	2.210	2.220	2.220	22,768,655
2022-11-11	2.250	2.260	2.200	2.220	2.220	28,540,770
2022-11-10	2.200	2.230	2.180	2.210	2.210	24,082,904
2022-11-09	2.220	2.270	2.210	2.210	2.210	30,411,254
2022-11-08	2.190	2.220	2.150	2.210	2.210	34,097,077
2022-11-07	2.180	2.200	2.140	2.190	2.190	44,005,617

← NewerPage 16 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.