Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.870	1.910	1.850	1.860	1.860	31,411,579
2025-01-21	1.820	1.890	1.780	1.870	1.870	43,828,825
2025-01-20	1.850	1.870	1.790	1.810	1.810	38,671,440
2025-01-17	1.870	1.870	1.820	1.840	1.840	42,237,681
2025-01-16	1.880	1.900	1.870	1.890	1.890	49,157,156
2025-01-15	2.000	2.020	1.830	1.870	1.870	114,392,875
2025-01-14	1.880	1.920	1.870	1.920	1.920	20,157,223
2025-01-13	1.740	1.830	1.710	1.830	1.830	60,126,532
2025-01-10	1.690	1.740	1.670	1.740	1.740	67,447,894
2025-01-09	1.680	1.710	1.650	1.660	1.660	40,385,007
2025-01-08	1.640	1.720	1.620	1.690	1.690	58,115,400
2025-01-07	1.580	1.700	1.570	1.660	1.660	72,359,796
2025-01-06	1.650	1.660	1.620	1.620	1.620	60,447,735
2025-01-03	1.780	1.790	1.700	1.700	1.700	70,858,341
2025-01-02	1.840	1.860	1.790	1.790	1.790	70,805,402
2024-12-31	1.970	1.990	1.880	1.880	1.880	47,785,870
2024-12-30	2.000	2.010	1.950	1.960	1.960	60,079,633
2024-12-27	2.050	2.050	2.050	2.050	2.050	0
2024-12-26	2.000	2.090	1.970	2.050	2.050	75,371,514
2024-12-25	1.980	2.020	1.950	2.010	2.010	58,888,594
2024-12-24	2.040	2.040	1.900	1.980	1.980	87,174,967
2024-12-23	2.070	2.070	2.000	2.000	2.000	84,021,500
2024-12-20	2.080	2.140	2.070	2.100	2.100	58,895,403
2024-12-19	2.100	2.130	2.060	2.080	2.080	57,032,976
2024-12-18	2.100	2.180	2.040	2.140	2.140	72,534,289
2024-12-17	2.070	2.150	2.060	2.120	2.120	58,425,597
2024-12-16	2.100	2.110	2.050	2.060	2.060	46,372,044
2024-12-13	2.160	2.160	2.070	2.100	2.100	67,239,146
2024-12-12	2.080	2.140	2.060	2.080	2.080	59,413,197
2024-12-11	2.010	2.100	2.010	2.090	2.090	58,518,923
2024-12-10	2.110	2.130	2.010	2.030	2.030	92,242,349
2024-12-09	2.120	2.140	2.080	2.100	2.100	109,651,914
2024-12-06	2.100	2.320	2.100	2.190	2.190	162,027,607
2024-12-05	2.210	2.210	2.210	2.210	2.210	23,697,500
2024-12-04	2.500	2.540	2.330	2.330	2.330	108,071,234
2024-12-03	2.330	2.450	2.310	2.450	2.450	88,563,829
2024-12-02	2.200	2.330	2.180	2.330	2.330	74,197,756
2024-11-29	2.200	2.260	2.120	2.220	2.220	95,770,355
2024-11-28	1.990	2.190	1.990	2.190	2.190	68,551,285
2024-11-27	2.090	2.090	2.090	2.090	2.090	23,987,900
2024-11-26	2.220	2.260	2.200	2.200	2.200	41,351,900
2024-11-25	2.560	2.560	2.320	2.320	2.320	125,304,454
2024-11-22	2.500	2.550	2.430	2.440	2.440	106,297,436
2024-11-21	2.630	2.630	2.510	2.560	2.560	123,239,556
2024-11-20	2.400	2.500	2.400	2.500	2.500	67,930,218
2024-11-19	2.490	2.500	2.380	2.380	2.380	92,810,600
2024-11-18	2.590	2.670	2.450	2.500	2.500	146,573,379
2024-11-15	2.430	2.570	2.430	2.570	2.570	101,497,956
2024-11-14	2.280	2.490	2.280	2.450	2.450	150,946,002
2024-11-13	2.460	2.630	2.380	2.380	2.380	210,860,540
2024-11-12	2.500	2.500	2.290	2.500	2.500	152,126,904
2024-11-11	2.380	2.380	2.380	2.380	2.380	4,152,183
2024-11-08	2.270	2.270	2.270	2.270	2.270	8,253,643
2024-11-07	2.120	2.160	2.100	2.160	2.160	45,347,303
2024-11-06	1.960	2.060	1.930	2.060	2.060	100,646,205
2024-11-05	1.920	1.990	1.860	1.960	1.960	130,511,428
2024-11-04	1.910	1.920	1.780	1.910	1.910	195,149,124
2024-11-01	1.790	1.830	1.760	1.830	1.830	98,529,453
2024-10-31	1.640	1.740	1.640	1.740	1.740	118,036,689
2024-10-30	1.680	1.680	1.600	1.660	1.660	210,946,313

← NewerPage 8 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.