Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.310	2.340	2.290	2.330	2.330	23,820,611
2022-08-03	2.350	2.400	2.300	2.300	2.300	36,690,966
2022-08-02	2.450	2.460	2.300	2.330	2.330	57,023,183
2022-08-01	2.450	2.520	2.440	2.480	2.480	44,186,416
2022-07-29	2.520	2.550	2.450	2.470	2.470	47,334,549
2022-07-28	2.580	2.590	2.500	2.520	2.520	65,343,367
2022-07-27	2.590	2.600	2.520	2.560	2.560	81,212,672
2022-07-26	2.550	2.670	2.510	2.610	2.610	123,500,219
2022-07-25	2.720	2.880	2.630	2.630	2.630	228,294,428
2022-07-22	2.400	2.630	2.390	2.630	2.630	75,215,415
2022-07-21	2.360	2.430	2.350	2.390	2.390	31,251,450
2022-07-20	2.370	2.410	2.360	2.370	2.370	19,342,659
2022-07-19	2.380	2.410	2.340	2.370	2.370	35,652,888
2022-07-18	2.220	2.400	2.210	2.390	2.390	51,764,558
2022-07-15	2.330	2.340	2.210	2.230	2.230	48,103,851
2022-07-14	2.460	2.470	2.390	2.400	2.400	23,832,850
2022-07-13	2.400	2.480	2.380	2.460	2.460	35,551,240
2022-07-12	2.340	2.410	2.320	2.390	2.390	28,853,890
2022-07-11	2.340	2.370	2.320	2.340	2.340	12,381,700
2022-07-08	2.350	2.380	2.330	2.360	2.360	11,234,100
2022-07-07	2.350	2.360	2.330	2.350	2.350	10,881,415
2022-07-06	2.380	2.390	2.330	2.340	2.340	13,749,400
2022-07-05	2.370	2.400	2.340	2.400	2.400	19,982,102
2022-07-04	2.380	2.380	2.340	2.370	2.370	16,368,000
2022-07-01	2.410	2.420	2.370	2.380	2.380	18,004,804
2022-06-30	2.400	2.450	2.390	2.410	2.410	23,953,341
2022-06-29	2.390	2.420	2.370	2.390	2.390	25,418,235
2022-06-28	2.340	2.430	2.310	2.390	2.390	28,463,625
2022-06-27	2.340	2.360	2.330	2.350	2.350	16,606,424
2022-06-24	2.320	2.350	2.300	2.350	2.350	19,309,531
2022-06-23	2.290	2.320	2.270	2.320	2.320	17,439,885
2022-06-22	2.350	2.350	2.300	2.300	2.300	13,516,393
2022-06-21	2.340	2.360	2.320	2.340	2.340	18,281,774
2022-06-20	2.300	2.340	2.280	2.330	2.330	19,505,126
2022-06-17	2.280	2.310	2.260	2.300	2.300	18,944,155
2022-06-16	2.300	2.320	2.280	2.300	2.300	20,941,643
2022-06-15	2.300	2.340	2.270	2.300	2.300	26,593,087
2022-06-14	2.260	2.300	2.210	2.290	2.290	25,179,830
2022-06-13	2.320	2.330	2.260	2.280	2.280	27,366,686
2022-06-10	2.320	2.350	2.300	2.330	2.330	16,915,915
2022-06-09	2.380	2.380	2.320	2.330	2.330	17,491,538
2022-06-08	2.390	2.400	2.340	2.360	2.360	21,480,236
2022-06-07	2.390	2.410	2.370	2.390	2.390	20,707,230
2022-06-06	2.440	2.450	2.380	2.410	2.410	30,441,799
2022-06-02	2.390	2.440	2.370	2.400	2.400	23,221,925
2022-06-01	2.400	2.420	2.380	2.400	2.400	18,084,878
2022-05-31	2.410	2.440	2.370	2.420	2.420	24,333,710
2022-05-30	2.450	2.460	2.380	2.410	2.410	26,840,001
2022-05-27	2.430	2.480	2.410	2.430	2.430	33,372,905
2022-05-26	2.380	2.480	2.370	2.430	2.430	47,766,505
2022-05-25	2.320	2.380	2.300	2.350	2.350	22,485,502
2022-05-24	2.420	2.440	2.310	2.310	2.310	37,237,471
2022-05-23	2.420	2.440	2.390	2.420	2.420	33,342,191
2022-05-20	2.460	2.480	2.430	2.440	2.440	32,298,661
2022-05-19	2.400	2.460	2.390	2.440	2.440	36,324,878
2022-05-18	2.380	2.530	2.360	2.440	2.440	51,951,836
2022-05-17	2.420	2.450	2.350	2.400	2.400	46,262,063
2022-05-16	2.490	2.510	2.400	2.450	2.450	55,376,095
2022-05-13	2.500	2.570	2.460	2.470	2.470	117,092,556
2022-05-12	2.370	2.650	2.370	2.630	2.630	162,256,826

← NewerPage 18 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.