Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.190	2.210	2.140	2.170	2.170	87,001,679
2025-07-24	2.130	2.170	2.110	2.170	2.170	87,669,413
2025-07-23	2.120	2.140	2.110	2.130	2.130	40,727,683
2025-07-22	2.140	2.150	2.120	2.130	2.130	28,231,507
2025-07-21	2.120	2.140	2.110	2.140	2.140	33,175,632
2025-07-18	2.130	2.130	2.110	2.110	2.110	31,775,550
2025-07-17	2.130	2.130	2.110	2.120	2.120	34,678,877
2025-07-16	2.130	2.140	2.110	2.120	2.120	46,445,395
2025-07-15	2.120	2.270	2.120	2.150	2.150	120,226,335
2025-07-14	2.150	2.160	2.110	2.120	2.120	49,937,900
2025-07-11	2.180	2.190	2.140	2.160	2.160	47,572,603
2025-07-10	2.140	2.190	2.140	2.170	2.170	53,827,490
2025-07-09	2.150	2.170	2.130	2.150	2.150	51,831,276
2025-07-08	2.100	2.170	2.100	2.150	2.150	69,914,926
2025-07-07	2.090	2.120	2.080	2.100	2.100	39,762,699
2025-07-04	2.120	2.130	2.090	2.100	2.100	48,126,131
2025-07-03	2.120	2.150	2.120	2.130	2.130	45,608,737
2025-07-02	2.140	2.150	2.120	2.130	2.130	35,011,337
2025-07-01	2.150	2.160	2.120	2.150	2.150	53,678,935
2025-06-30	2.170	2.190	2.140	2.150	2.150	62,060,681
2025-06-27	2.220	2.220	2.170	2.170	2.170	66,792,749
2025-06-26	2.150	2.260	2.140	2.200	2.200	127,688,745
2025-06-25	2.160	2.170	2.140	2.150	2.150	53,302,776
2025-06-24	2.140	2.190	2.130	2.160	2.160	51,773,950
2025-06-23	2.130	2.160	2.050	2.160	2.160	67,161,738
2025-06-20	2.110	2.140	2.110	2.130	2.130	35,544,351
2025-06-19	2.140	2.170	2.100	2.110	2.110	47,265,985
2025-06-18	2.160	2.180	2.120	2.140	2.140	57,774,536
2025-06-17	2.130	2.210	2.120	2.180	2.180	93,967,187
2025-06-16	2.110	2.160	2.070	2.120	2.120	64,099,233
2025-06-13	2.130	2.160	2.100	2.120	2.120	78,833,102
2025-06-12	2.180	2.190	2.120	2.140	2.140	90,979,147
2025-06-11	2.180	2.210	2.170	2.190	2.190	72,495,937
2025-06-10	2.230	2.270	2.170	2.180	2.180	107,914,559
2025-06-09	2.260	2.280	2.220	2.240	2.240	88,101,659
2025-06-06	2.250	2.300	2.250	2.290	2.290	101,758,298
2025-06-05	2.330	2.380	2.250	2.260	2.260	132,374,935
2025-06-04	2.380	2.410	2.320	2.340	2.340	149,823,216
2025-06-03	2.400	2.500	2.320	2.410	2.410	289,469,662
2025-05-30	2.100	2.370	2.100	2.370	2.370	205,697,168
2025-05-29	2.200	2.250	2.110	2.150	2.150	202,521,237
2025-05-28	2.140	2.140	2.140	2.140	2.140	0
2025-05-27	2.100	2.150	2.080	2.140	2.140	35,430,080
2025-05-26	2.140	2.140	2.080	2.100	2.100	42,456,427
2025-05-23	2.170	2.180	2.150	2.160	2.160	25,099,200
2025-05-22	2.180	2.180	2.150	2.160	2.160	25,042,894
2025-05-21	2.180	2.190	2.130	2.190	2.190	43,954,619
2025-05-20	2.190	2.220	2.170	2.190	2.190	32,563,459
2025-05-19	2.150	2.200	2.150	2.190	2.190	40,270,122
2025-05-16	2.100	2.160	2.090	2.150	2.150	33,030,740
2025-05-15	2.120	2.150	2.100	2.110	2.110	34,799,587
2025-05-14	2.120	2.160	2.070	2.140	2.140	57,420,486
2025-05-13	2.140	2.180	2.120	2.130	2.130	50,807,421
2025-05-12	2.120	2.160	2.110	2.130	2.130	27,107,397
2025-05-09	2.140	2.160	2.100	2.110	2.110	35,294,427
2025-05-08	2.110	2.150	2.100	2.140	2.140	42,223,192
2025-05-07	2.080	2.150	2.070	2.110	2.110	42,456,682
2025-05-06	2.080	2.100	2.050	2.080	2.080	40,947,819
2025-04-30	2.020	2.110	2.010	2.090	2.090	45,783,715
2025-04-29	2.030	2.060	2.000	2.020	2.020	45,710,776

← NewerPage 6 of 21 · 1,213 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.