Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.060	2.070	2.040	2.060	2.060	24,724,800
2025-04-24	2.050	2.110	2.030	2.060	2.060	33,412,500
2025-04-23	2.060	2.090	2.030	2.050	2.050	25,503,103
2025-04-22	2.030	2.080	2.020	2.060	2.060	29,365,800
2025-04-21	2.000	2.040	1.990	2.030	2.030	26,073,718
2025-04-18	1.990	2.030	1.980	2.010	2.010	30,960,200
2025-04-17	2.000	2.060	1.980	2.010	2.010	34,681,323
2025-04-16	2.050	2.070	1.980	2.020	2.020	43,537,650
2025-04-15	2.020	2.100	2.020	2.070	2.070	49,941,908
2025-04-14	1.950	2.020	1.930	2.000	2.000	40,988,944
2025-04-11	1.910	1.960	1.890	1.930	1.930	29,154,570
2025-04-10	1.940	1.970	1.910	1.930	1.930	36,279,568
2025-04-09	1.810	1.920	1.780	1.890	1.890	60,081,559
2025-04-08	1.900	1.920	1.870	1.870	1.870	45,292,800
2025-04-07	1.980	2.020	1.970	1.970	1.970	42,926,276
2025-04-03	2.010	2.080	2.000	2.070	2.070	49,175,227
2025-04-02	1.990	2.040	1.960	1.990	1.990	43,406,579
2025-04-01	2.090	2.100	1.990	1.990	1.990	69,281,588
2025-03-31	2.080	2.130	2.050	2.090	2.090	47,068,957
2025-03-28	2.160	2.200	2.070	2.080	2.080	85,896,175
2025-03-27	2.190	2.250	2.140	2.180	2.180	111,462,487
2025-03-26	2.040	2.150	2.030	2.150	2.150	82,286,086
2025-03-25	2.150	2.230	2.030	2.050	2.050	151,136,222
2025-03-24	2.010	2.120	1.980	2.120	2.120	80,280,212
2025-03-21	1.930	2.020	1.930	2.020	2.020	109,969,596
2025-03-20	1.900	1.950	1.860	1.920	1.920	55,745,905
2025-03-19	1.870	1.960	1.860	1.880	1.880	90,963,256
2025-03-18	1.790	1.870	1.780	1.870	1.870	64,165,573
2025-03-17	1.790	1.800	1.770	1.780	1.780	22,906,214
2025-03-14	1.760	1.790	1.750	1.790	1.790	24,672,489
2025-03-13	1.800	1.800	1.760	1.770	1.770	28,011,712
2025-03-12	1.820	1.830	1.790	1.800	1.800	25,219,400
2025-03-11	1.800	1.840	1.800	1.820	1.820	29,244,550
2025-03-10	1.780	1.850	1.760	1.820	1.820	45,414,347
2025-03-07	1.780	1.830	1.770	1.770	1.770	48,677,400
2025-03-06	1.830	1.880	1.780	1.800	1.800	88,811,127
2025-03-05	1.730	1.800	1.690	1.800	1.800	91,792,992
2025-03-04	1.670	1.710	1.670	1.710	1.710	37,930,311
2025-03-03	1.660	1.670	1.610	1.630	1.630	43,695,760
2025-02-28	1.670	1.690	1.660	1.670	1.670	30,266,900
2025-02-27	1.680	1.710	1.670	1.680	1.680	30,542,700
2025-02-26	1.700	1.700	1.680	1.690	1.690	25,857,539
2025-02-25	1.690	1.730	1.670	1.690	1.690	36,590,650
2025-02-24	1.680	1.700	1.670	1.680	1.680	24,431,825
2025-02-21	1.700	1.720	1.680	1.690	1.690	28,990,044
2025-02-20	1.720	1.740	1.690	1.700	1.700	29,734,300
2025-02-19	1.720	1.750	1.710	1.730	1.730	49,801,314
2025-02-18	1.680	1.750	1.680	1.730	1.730	76,616,309
2025-02-17	1.700	1.710	1.660	1.670	1.670	57,607,747
2025-02-14	1.700	1.760	1.680	1.720	1.720	39,229,516
2025-02-13	1.750	1.760	1.710	1.710	1.710	36,596,801
2025-02-12	1.770	1.780	1.750	1.750	1.750	35,390,900
2025-02-11	1.760	1.810	1.740	1.780	1.780	43,482,434
2025-02-10	1.770	1.780	1.750	1.770	1.770	35,035,480
2025-02-07	1.770	1.790	1.760	1.780	1.780	38,786,560
2025-02-06	1.760	1.830	1.740	1.790	1.790	41,654,824
2025-02-05	1.740	1.770	1.700	1.760	1.760	29,950,869
2025-01-27	1.730	1.790	1.730	1.740	1.740	30,482,099
2025-01-24	1.780	1.810	1.760	1.760	1.760	61,110,163
2025-01-23	1.860	1.880	1.830	1.850	1.850	26,166,233

← NewerPage 7 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.