Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.830	2.900	2.830	2.860	2.860	31,812,800
2022-02-08	2.720	2.840	2.710	2.820	2.820	40,332,826
2022-02-07	2.730	2.750	2.670	2.720	2.720	27,193,846
2022-01-28	2.690	2.740	2.670	2.720	2.720	13,150,759
2022-01-27	2.730	2.740	2.670	2.690	2.690	15,528,531
2022-01-26	2.700	2.750	2.700	2.740	2.740	14,659,465
2022-01-25	2.770	2.780	2.690	2.700	2.700	24,890,156
2022-01-24	2.800	2.830	2.760	2.780	2.780	16,625,700
2022-01-21	2.820	2.830	2.780	2.800	2.800	20,019,792
2022-01-20	2.840	2.860	2.810	2.820	2.820	20,695,091
2022-01-19	2.840	2.870	2.820	2.850	2.850	18,050,800
2022-01-18	2.860	2.870	2.820	2.840	2.840	20,607,984
2022-01-17	2.820	2.860	2.800	2.850	2.850	36,053,073
2022-01-14	2.940	2.960	2.800	2.810	2.810	72,892,003
2022-01-13	2.980	3.100	2.940	2.940	2.940	66,039,509
2022-01-12	3.050	3.060	2.970	2.990	2.990	44,247,384
2022-01-11	3.070	3.130	3.020	3.060	3.060	28,356,022
2022-01-10	3.040	3.090	3.030	3.080	3.080	16,859,199
2022-01-07	3.060	3.100	3.030	3.040	3.040	23,934,382
2022-01-06	3.000	3.100	2.990	3.060	3.060	32,628,142
2022-01-05	3.030	3.050	2.980	3.010	3.010	26,626,142
2022-01-04	2.980	3.060	2.980	3.010	3.010	42,416,266
2021-12-31	3.000	3.050	2.970	2.980	2.980	21,911,800
2021-12-30	2.970	3.030	2.970	3.000	3.000	11,778,673
2021-12-29	2.990	3.010	2.960	2.970	2.970	11,870,878
2021-12-28	3.020	3.040	2.980	3.000	3.000	10,660,880
2021-12-27	3.020	3.050	3.000	3.030	3.030	10,542,470
2021-12-24	3.050	3.080	3.000	3.030	3.030	16,480,516
2021-12-23	3.100	3.110	3.060	3.060	3.060	15,614,785
2021-12-22	3.180	3.190	3.080	3.120	3.120	27,151,839
2021-12-21	3.020	3.260	2.980	3.160	3.160	47,835,894
2021-12-20	3.000	3.060	2.990	3.020	3.020	17,271,967
2021-12-17	3.020	3.050	2.980	3.010	3.010	22,218,019
2021-12-16	2.920	3.030	2.910	3.030	3.030	34,025,261
2021-12-15	2.890	2.950	2.870	2.930	2.930	20,087,532
2021-12-14	2.860	2.890	2.840	2.880	2.880	11,715,046
2021-12-13	2.830	2.880	2.830	2.870	2.870	15,276,569
2021-12-10	2.830	2.850	2.810	2.830	2.830	10,385,954
2021-12-09	2.820	2.850	2.810	2.840	2.840	12,294,263
2021-12-08	2.820	2.840	2.800	2.830	2.830	9,152,707
2021-12-07	2.850	2.900	2.810	2.820	2.820	16,280,900
2021-12-06	2.900	2.900	2.840	2.840	2.840	12,647,858
2021-12-03	2.830	2.910	2.830	2.890	2.890	16,141,099
2021-12-02	2.870	2.910	2.840	2.850	2.850	11,504,493
2021-12-01	2.800	2.890	2.780	2.890	2.890	17,629,972
2021-11-30	2.800	2.830	2.790	2.810	2.810	10,839,896
2021-11-29	2.800	2.810	2.780	2.800	2.800	11,682,605
2021-11-26	2.860	2.860	2.820	2.830	2.830	11,191,350
2021-11-25	2.870	2.880	2.840	2.860	2.860	9,426,683
2021-11-24	2.890	2.910	2.830	2.870	2.870	12,609,365
2021-11-23	2.820	2.950	2.820	2.880	2.880	19,759,627
2021-11-22	2.810	2.850	2.790	2.840	2.840	11,934,925
2021-11-19	2.820	2.850	2.790	2.830	2.830	12,497,573
2021-11-18	2.900	2.910	2.850	2.860	2.860	9,636,107
2021-11-17	2.880	2.920	2.880	2.900	2.900	9,069,071
2021-11-16	2.940	2.960	2.900	2.900	2.900	10,751,150
2021-11-15	2.900	2.940	2.870	2.930	2.930	11,208,927
2021-11-12	2.920	2.920	2.870	2.900	2.900	10,749,722
2021-11-11	2.850	2.910	2.840	2.910	2.910	15,862,862
2021-11-10	2.810	2.850	2.770	2.840	2.840	10,477,716

← NewerPage 20 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.