Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.350	2.380	2.330	2.380	2.380	78,093,719
2026-01-19	2.330	2.400	2.300	2.350	2.350	90,217,969
2026-01-16	2.430	2.470	2.330	2.340	2.340	162,069,519
2026-01-15	2.570	2.680	2.420	2.420	2.420	335,380,157
2026-01-14	2.310	2.480	2.310	2.480	2.480	322,295,749
2026-01-13	2.260	2.280	2.240	2.250	2.250	51,479,665
2026-01-12	2.250	2.280	2.230	2.280	2.280	76,507,009
2026-01-09	2.250	2.300	2.210	2.260	2.260	77,707,088
2026-01-08	2.270	2.270	2.240	2.250	2.250	43,219,144
2026-01-07	2.300	2.310	2.250	2.260	2.260	61,525,461
2026-01-06	2.260	2.320	2.250	2.320	2.320	58,227,815
2026-01-05	2.250	2.280	2.240	2.260	2.260	31,017,424
2025-12-31	2.280	2.300	2.250	2.250	2.250	38,316,596
2025-12-30	2.280	2.300	2.260	2.280	2.280	37,118,334
2025-12-29	2.330	2.340	2.280	2.290	2.290	43,051,000
2025-12-26	2.290	2.390	2.280	2.340	2.340	62,434,074
2025-12-25	2.330	2.330	2.280	2.300	2.300	50,211,220
2025-12-24	2.320	2.340	2.310	2.330	2.330	33,918,843
2025-12-23	2.370	2.370	2.320	2.320	2.320	51,829,500
2025-12-22	2.380	2.400	2.360	2.370	2.370	51,569,787
2025-12-19	2.350	2.390	2.340	2.380	2.380	54,554,973
2025-12-18	2.410	2.410	2.350	2.350	2.350	76,387,634
2025-12-17	2.490	2.530	2.410	2.430	2.430	118,688,112
2025-12-16	2.580	2.680	2.480	2.520	2.520	248,512,005
2025-12-15	2.310	2.540	2.230	2.440	2.440	112,069,872
2025-12-12	2.320	2.340	2.300	2.320	2.320	23,056,200
2025-12-11	2.380	2.380	2.310	2.320	2.320	43,083,399
2025-12-10	2.370	2.400	2.350	2.390	2.390	36,921,200
2025-12-09	2.430	2.430	2.360	2.380	2.380	37,665,825
2025-12-08	2.470	2.480	2.430	2.430	2.430	35,947,300
2025-12-05	2.440	2.480	2.410	2.470	2.470	34,351,467
2025-12-04	2.450	2.490	2.430	2.450	2.450	45,110,972
2025-12-03	2.450	2.460	2.410	2.440	2.440	32,772,715
2025-12-02	2.440	2.460	2.420	2.440	2.440	25,071,445
2025-12-01	2.430	2.470	2.380	2.460	2.460	54,778,400
2025-11-28	2.360	2.440	2.350	2.430	2.430	35,206,500
2025-11-27	2.370	2.390	2.350	2.360	2.360	30,457,500
2025-11-26	2.420	2.430	2.370	2.370	2.370	42,919,648
2025-11-25	2.400	2.440	2.360	2.430	2.430	38,507,766
2025-11-24	2.400	2.400	2.290	2.400	2.400	49,837,086
2025-11-21	2.440	2.450	2.360	2.370	2.370	54,194,804
2025-11-20	2.460	2.490	2.440	2.460	2.460	31,356,210
2025-11-19	2.510	2.530	2.420	2.440	2.440	63,911,670
2025-11-18	2.600	2.610	2.510	2.520	2.520	54,995,033
2025-11-17	2.600	2.610	2.580	2.600	2.600	39,636,859
2025-11-14	2.550	2.620	2.540	2.600	2.600	61,938,810
2025-11-13	2.540	2.570	2.520	2.560	2.560	44,581,231
2025-11-12	2.580	2.590	2.530	2.550	2.550	55,506,995
2025-11-11	2.520	2.700	2.500	2.600	2.600	106,061,767
2025-11-10	2.510	2.530	2.460	2.520	2.520	59,018,246
2025-11-07	2.580	2.620	2.500	2.510	2.510	164,647,386
2025-11-06	2.810	2.810	2.630	2.650	2.650	263,683,569
2025-11-05	2.510	2.550	2.500	2.550	2.550	43,930,400
2025-11-04	2.530	2.550	2.500	2.520	2.520	34,417,650
2025-11-03	2.540	2.550	2.490	2.540	2.540	40,206,000
2025-10-31	2.520	2.550	2.510	2.540	2.540	38,795,386
2025-10-30	2.570	2.570	2.510	2.520	2.520	54,752,717
2025-10-29	2.620	2.620	2.530	2.560	2.560	59,664,729
2025-10-28	2.640	2.650	2.600	2.610	2.610	49,260,769
2025-10-27	2.710	2.710	2.640	2.650	2.650	64,164,815

← NewerPage 4 of 21 · 1,218 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.