Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.550	2.580	2.410	2.410	2.410	107,072,520
2022-05-10	2.220	2.460	2.220	2.460	2.460	38,258,742
2022-05-09	2.120	2.270	2.110	2.240	2.240	33,391,478
2022-05-06	2.160	2.170	2.120	2.130	2.130	20,467,634
2022-05-05	2.200	2.230	2.180	2.190	2.190	20,961,517
2022-04-29	2.180	2.230	2.130	2.210	2.210	30,916,700
2022-04-28	2.200	2.210	2.110	2.170	2.170	24,741,045
2022-04-27	2.070	2.210	2.040	2.190	2.190	32,534,986
2022-04-26	2.170	2.200	2.080	2.090	2.090	25,972,071
2022-04-25	2.300	2.310	2.150	2.170	2.170	41,517,573
2022-04-22	2.350	2.360	2.300	2.330	2.330	25,185,545
2022-04-21	2.470	2.470	2.360	2.370	2.370	33,132,211
2022-04-20	2.490	2.530	2.450	2.470	2.470	19,808,578
2022-04-19	2.490	2.510	2.470	2.490	2.490	19,614,218
2022-04-18	2.500	2.510	2.450	2.500	2.500	19,246,656
2022-04-15	2.570	2.590	2.510	2.520	2.520	35,530,379
2022-04-14	2.630	2.650	2.600	2.600	2.600	24,394,485
2022-04-13	2.680	2.700	2.590	2.600	2.600	37,829,143
2022-04-12	2.620	2.700	2.570	2.680	2.680	44,530,132
2022-04-11	2.680	2.750	2.630	2.650	2.650	63,542,412
2022-04-08	2.610	2.680	2.600	2.660	2.660	40,455,957
2022-04-07	2.660	2.720	2.600	2.600	2.600	39,800,100
2022-04-06	2.570	2.720	2.570	2.680	2.680	51,338,150
2022-04-01	2.580	2.610	2.540	2.590	2.590	25,693,981
2022-03-31	2.540	2.630	2.540	2.590	2.590	34,775,347
2022-03-30	2.520	2.570	2.500	2.560	2.560	21,168,833
2022-03-29	2.540	2.560	2.480	2.500	2.500	24,499,609
2022-03-28	2.520	2.560	2.480	2.540	2.540	22,524,074
2022-03-25	2.540	2.580	2.530	2.540	2.540	25,517,734
2022-03-24	2.570	2.580	2.530	2.540	2.540	24,882,000
2022-03-23	2.590	2.610	2.550	2.580	2.580	25,531,758
2022-03-22	2.570	2.610	2.530	2.600	2.600	30,591,778
2022-03-21	2.590	2.630	2.550	2.570	2.570	42,818,241
2022-03-18	2.540	2.600	2.520	2.600	2.600	23,455,119
2022-03-17	2.550	2.600	2.530	2.550	2.550	21,567,213
2022-03-16	2.520	2.550	2.400	2.530	2.530	27,965,816
2022-03-15	2.610	2.610	2.440	2.460	2.460	32,704,577
2022-03-14	2.660	2.690	2.610	2.610	2.610	22,171,795
2022-03-11	2.680	2.700	2.610	2.690	2.690	26,331,786
2022-03-10	2.710	2.740	2.680	2.690	2.690	23,895,923
2022-03-09	2.720	2.720	2.570	2.680	2.680	35,539,838
2022-03-08	2.750	2.760	2.690	2.700	2.700	26,686,581
2022-03-07	2.780	2.790	2.730	2.750	2.750	18,370,509
2022-03-04	2.840	2.840	2.770	2.780	2.780	25,348,915
2022-03-03	2.810	2.850	2.800	2.820	2.820	20,631,520
2022-03-02	2.800	2.820	2.780	2.810	2.810	16,603,944
2022-03-01	2.800	2.810	2.770	2.810	2.810	17,464,281
2022-02-28	2.810	2.820	2.760	2.790	2.790	22,682,100
2022-02-25	2.840	2.880	2.810	2.820	2.820	25,726,541
2022-02-24	2.930	2.940	2.800	2.830	2.830	32,537,300
2022-02-23	2.980	2.990	2.930	2.940	2.940	24,266,389
2022-02-22	2.980	3.020	2.950	2.970	2.970	30,563,352
2022-02-21	3.040	3.050	2.980	3.000	3.000	32,705,403
2022-02-18	2.960	3.050	2.920	3.030	3.030	50,842,096
2022-02-17	2.970	3.060	2.930	3.000	3.000	76,889,512
2022-02-16	2.840	2.930	2.830	2.930	2.930	38,495,269
2022-02-15	2.820	2.860	2.800	2.830	2.830	20,765,528
2022-02-14	2.850	2.850	2.810	2.820	2.820	18,782,496
2022-02-11	2.880	2.940	2.830	2.850	2.850	23,207,038
2022-02-10	2.880	2.910	2.850	2.880	2.880	25,236,033

← NewerPage 19 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.