Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.630	2.720	2.630	2.680	2.680	73,077,475
2025-10-23	2.640	2.650	2.590	2.630	2.630	61,048,689
2025-10-22	2.670	2.690	2.630	2.660	2.660	52,130,865
2025-10-21	2.640	2.690	2.610	2.670	2.670	74,930,373
2025-10-20	2.630	2.670	2.590	2.630	2.630	66,975,800
2025-10-17	2.680	2.690	2.580	2.580	2.580	86,461,400
2025-10-16	2.730	2.730	2.650	2.680	2.680	69,689,115
2025-10-15	2.760	2.780	2.680	2.720	2.720	81,987,152
2025-10-14	2.810	2.920	2.720	2.740	2.740	162,223,422
2025-10-13	2.650	2.720	2.620	2.700	2.700	126,591,409
2025-10-10	2.890	2.890	2.720	2.720	2.720	238,381,553
2025-10-09	2.630	2.840	2.600	2.840	2.840	228,569,263
2025-09-30	2.520	2.760	2.520	2.580	2.580	221,119,753
2025-09-29	2.470	2.550	2.420	2.510	2.510	102,432,427
2025-09-26	2.440	2.500	2.410	2.470	2.470	67,353,344
2025-09-25	2.460	2.460	2.420	2.450	2.450	56,434,250
2025-09-24	2.410	2.480	2.380	2.460	2.460	70,419,400
2025-09-23	2.460	2.470	2.360	2.420	2.420	89,811,264
2025-09-22	2.520	2.520	2.440	2.470	2.470	74,316,600
2025-09-19	2.620	2.630	2.500	2.520	2.520	123,018,308
2025-09-18	2.700	2.760	2.590	2.620	2.620	178,965,693
2025-09-17	2.770	2.810	2.690	2.720	2.720	189,574,499
2025-09-16	2.740	2.890	2.690	2.760	2.760	339,376,921
2025-09-15	2.460	2.670	2.450	2.670	2.670	127,624,676
2025-09-12	2.340	2.450	2.340	2.430	2.430	113,844,105
2025-09-11	2.330	2.380	2.300	2.350	2.350	64,466,386
2025-09-10	2.320	2.350	2.300	2.330	2.330	43,514,700
2025-09-09	2.310	2.390	2.310	2.320	2.320	85,469,925
2025-09-08	2.340	2.370	2.300	2.310	2.310	67,006,950
2025-09-05	2.330	2.340	2.300	2.340	2.340	57,059,000
2025-09-04	2.330	2.360	2.260	2.310	2.310	91,523,581
2025-09-03	2.390	2.400	2.330	2.340	2.340	79,318,000
2025-09-02	2.400	2.460	2.370	2.400	2.400	119,297,818
2025-09-01	2.320	2.410	2.280	2.380	2.380	120,127,462
2025-08-29	2.350	2.380	2.300	2.330	2.330	92,694,158
2025-08-28	2.310	2.380	2.300	2.350	2.350	126,443,915
2025-08-27	2.380	2.450	2.330	2.330	2.330	151,398,984
2025-08-26	2.300	2.520	2.280	2.380	2.380	209,302,703
2025-08-25	2.290	2.340	2.240	2.310	2.310	142,530,474
2025-08-22	2.190	2.340	2.190	2.320	2.320	192,740,109
2025-08-21	2.100	2.260	2.100	2.190	2.190	184,328,033
2025-08-20	2.090	2.110	2.080	2.110	2.110	39,552,311
2025-08-19	2.100	2.110	2.080	2.090	2.090	48,369,745
2025-08-18	2.120	2.130	2.100	2.110	2.110	59,826,669
2025-08-15	2.060	2.160	2.050	2.120	2.120	85,330,348
2025-08-14	2.090	2.100	2.060	2.060	2.060	47,555,050
2025-08-13	2.090	2.100	2.080	2.090	2.090	28,118,293
2025-08-12	2.090	2.100	2.080	2.090	2.090	27,355,008
2025-08-11	2.090	2.100	2.080	2.090	2.090	27,942,497
2025-08-08	2.100	2.110	2.090	2.100	2.100	22,118,515
2025-08-07	2.110	2.110	2.090	2.110	2.110	27,738,755
2025-08-06	2.110	2.120	2.090	2.110	2.110	32,041,658
2025-08-05	2.090	2.120	2.090	2.110	2.110	32,730,972
2025-08-04	2.090	2.100	2.080	2.090	2.090	28,269,524
2025-08-01	2.100	2.120	2.090	2.100	2.100	24,839,924
2025-07-31	2.140	2.150	2.100	2.100	2.100	60,951,910
2025-07-30	2.130	2.170	2.120	2.140	2.140	54,734,230
2025-07-29	2.140	2.150	2.120	2.140	2.140	34,293,241
2025-07-28	2.170	2.180	2.130	2.130	2.130	49,153,418
2025-07-25	2.190	2.210	2.140	2.170	2.170	87,001,679

← NewerPage 5 of 21 · 1,212 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.