Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.050	2.250	2.050	2.190	2.190	77,276,043
2022-11-03	2.070	2.070	2.030	2.050	2.050	15,271,896
2022-11-02	2.080	2.100	2.070	2.070	2.070	14,280,165
2022-11-01	2.030	2.080	2.020	2.070	2.070	16,609,513
2022-10-31	2.010	2.050	2.000	2.030	2.030	14,964,194
2022-10-28	2.070	2.080	2.020	2.020	2.020	27,074,376
2022-10-27	2.100	2.130	2.100	2.110	2.110	11,777,195
2022-10-26	2.100	2.140	2.090	2.110	2.110	15,765,624
2022-10-25	2.070	2.100	2.040	2.080	2.080	16,240,321
2022-10-24	2.140	2.170	2.060	2.070	2.070	20,308,700
2022-10-21	2.130	2.160	2.120	2.130	2.130	13,673,582
2022-10-20	2.130	2.160	2.110	2.120	2.120	13,640,101
2022-10-19	2.160	2.170	2.130	2.130	2.130	11,964,407
2022-10-18	2.170	2.180	2.150	2.160	2.160	13,075,800
2022-10-17	2.150	2.190	2.130	2.170	2.170	17,036,130
2022-10-14	2.120	2.170	2.120	2.160	2.160	18,621,551
2022-10-13	2.120	2.160	2.080	2.120	2.120	17,986,801
2022-10-12	2.090	2.120	2.060	2.120	2.120	13,402,785
2022-10-11	2.070	2.100	2.020	2.090	2.090	17,813,722
2022-10-10	2.080	2.120	2.060	2.060	2.060	14,936,302
2022-09-30	2.090	2.100	2.060	2.080	2.080	15,641,258
2022-09-29	2.150	2.160	2.070	2.080	2.080	23,264,815
2022-09-28	2.170	2.180	2.130	2.140	2.140	13,343,091
2022-09-27	2.140	2.190	2.130	2.180	2.180	18,211,167
2022-09-26	2.240	2.250	2.130	2.140	2.140	25,162,392
2022-09-23	2.220	2.260	2.210	2.230	2.230	16,160,245
2022-09-22	2.250	2.280	2.220	2.220	2.220	16,102,850
2022-09-21	2.210	2.290	2.180	2.270	2.270	23,715,419
2022-09-20	2.200	2.250	2.200	2.220	2.220	14,522,955
2022-09-19	2.240	2.250	2.180	2.190	2.190	21,597,318
2022-09-16	2.350	2.360	2.240	2.250	2.250	34,985,472
2022-09-15	2.380	2.410	2.330	2.350	2.350	24,937,000
2022-09-14	2.380	2.400	2.360	2.390	2.390	13,253,625
2022-09-13	2.430	2.450	2.390	2.410	2.410	15,736,886
2022-09-09	2.430	2.450	2.410	2.430	2.430	15,513,322
2022-09-08	2.450	2.460	2.410	2.420	2.420	16,333,285
2022-09-07	2.430	2.460	2.410	2.450	2.450	19,560,266
2022-09-06	2.460	2.460	2.420	2.440	2.440	18,105,977
2022-09-05	2.410	2.450	2.400	2.450	2.450	24,724,994
2022-09-02	2.360	2.440	2.360	2.410	2.410	27,941,846
2022-09-01	2.390	2.430	2.350	2.350	2.350	21,997,700
2022-08-31	2.440	2.440	2.380	2.390	2.390	21,447,555
2022-08-30	2.410	2.450	2.400	2.440	2.440	23,493,000
2022-08-29	2.330	2.430	2.310	2.420	2.420	32,623,762
2022-08-26	2.400	2.410	2.350	2.360	2.360	17,595,984
2022-08-25	2.410	2.410	2.360	2.400	2.400	20,413,105
2022-08-24	2.450	2.480	2.380	2.390	2.390	29,979,865
2022-08-23	2.450	2.460	2.420	2.440	2.440	24,160,015
2022-08-22	2.430	2.480	2.420	2.460	2.460	28,747,756
2022-08-19	2.390	2.440	2.380	2.430	2.430	26,754,287
2022-08-18	2.420	2.430	2.380	2.390	2.390	21,264,691
2022-08-17	2.440	2.460	2.420	2.430	2.430	19,940,300
2022-08-16	2.390	2.450	2.380	2.440	2.440	30,287,452
2022-08-15	2.390	2.420	2.360	2.400	2.400	22,932,407
2022-08-12	2.370	2.480	2.340	2.400	2.400	41,920,914
2022-08-11	2.320	2.390	2.310	2.370	2.370	28,318,445
2022-08-10	2.320	2.330	2.300	2.310	2.310	15,443,700
2022-08-09	2.350	2.350	2.310	2.320	2.320	17,124,900
2022-08-08	2.330	2.370	2.330	2.350	2.350	18,496,808
2022-08-05	2.330	2.360	2.300	2.350	2.350	22,865,930

← NewerPage 17 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.