Beijing Orient Landscape Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,250,770 |
| 2024-10-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 8,814,548 |
| 2024-10-25 | 1.400 | 1.450 | 1.390 | 1.450 | 1.450 | 88,146,497 |
| 2024-10-24 | 1.370 | 1.420 | 1.360 | 1.390 | 1.390 | 66,607,725 |
| 2024-10-23 | 1.360 | 1.400 | 1.350 | 1.360 | 1.360 | 48,542,881 |
| 2024-10-22 | 1.320 | 1.400 | 1.320 | 1.380 | 1.380 | 66,394,730 |
| 2024-10-21 | 1.330 | 1.330 | 1.310 | 1.330 | 1.330 | 43,152,869 |
| 2024-10-18 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 56,379,798 |
| 2024-10-17 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 85,902,381 |
| 2024-10-16 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 113,631,567 |
| 2024-10-15 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 54,592,239 |
| 2024-10-14 | 1.360 | 1.390 | 1.330 | 1.340 | 1.340 | 87,988,542 |
| 2024-10-11 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 107,594,536 |
| 2024-10-10 | 1.300 | 1.310 | 1.270 | 1.290 | 1.290 | 66,412,200 |
| 2024-10-09 | 1.280 | 1.330 | 1.270 | 1.280 | 1.280 | 81,591,432 |
| 2024-10-08 | 1.370 | 1.370 | 1.270 | 1.290 | 1.290 | 121,865,656 |
| 2024-09-30 | 1.250 | 1.310 | 1.230 | 1.300 | 1.300 | 123,723,912 |
| 2024-09-27 | 1.290 | 1.300 | 1.240 | 1.260 | 1.260 | 97,685,838 |
| 2024-09-26 | 1.270 | 1.310 | 1.260 | 1.290 | 1.290 | 55,969,618 |
| 2024-09-25 | 1.250 | 1.290 | 1.240 | 1.280 | 1.280 | 56,738,285 |
| 2024-09-24 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 47,093,566 |
| 2024-09-23 | 1.230 | 1.270 | 1.230 | 1.250 | 1.250 | 41,809,000 |
| 2024-09-20 | 1.300 | 1.310 | 1.250 | 1.250 | 1.250 | 65,789,329 |
| 2024-09-19 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 49,228,700 |
| 2024-09-18 | 1.340 | 1.380 | 1.330 | 1.350 | 1.350 | 44,064,150 |
| 2024-09-13 | 1.350 | 1.380 | 1.330 | 1.340 | 1.340 | 29,846,300 |
| 2024-09-12 | 1.350 | 1.390 | 1.330 | 1.350 | 1.350 | 41,463,500 |
| 2024-09-11 | 1.410 | 1.430 | 1.370 | 1.370 | 1.370 | 65,309,117 |
| 2024-09-10 | 1.430 | 1.450 | 1.380 | 1.440 | 1.440 | 64,642,174 |
| 2024-09-09 | 1.430 | 1.470 | 1.380 | 1.390 | 1.390 | 67,139,433 |
| 2024-09-06 | 1.450 | 1.490 | 1.410 | 1.440 | 1.440 | 92,408,490 |
| 2024-09-05 | 1.370 | 1.450 | 1.360 | 1.450 | 1.450 | 102,774,952 |
| 2024-09-04 | 1.410 | 1.460 | 1.360 | 1.380 | 1.380 | 109,325,669 |
| 2024-09-03 | 1.300 | 1.390 | 1.290 | 1.390 | 1.390 | 79,971,021 |
| 2024-09-02 | 1.250 | 1.320 | 1.240 | 1.320 | 1.320 | 77,952,260 |
| 2024-08-30 | 1.240 | 1.280 | 1.230 | 1.260 | 1.260 | 32,038,599 |
| 2024-08-29 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 24,858,758 |
| 2024-08-28 | 1.240 | 1.270 | 1.230 | 1.260 | 1.260 | 32,549,135 |
| 2024-08-27 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 22,068,302 |
| 2024-08-26 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 30,612,000 |
| 2024-08-23 | 1.250 | 1.300 | 1.240 | 1.280 | 1.280 | 36,329,558 |
| 2024-08-22 | 1.260 | 1.280 | 1.250 | 1.250 | 1.250 | 18,682,000 |
| 2024-08-21 | 1.270 | 1.280 | 1.250 | 1.260 | 1.260 | 18,982,221 |
| 2024-08-20 | 1.270 | 1.290 | 1.250 | 1.290 | 1.290 | 31,133,535 |
| 2024-08-19 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 26,535,276 |
| 2024-08-16 | 1.320 | 1.340 | 1.300 | 1.310 | 1.310 | 31,872,378 |
| 2024-08-15 | 1.290 | 1.340 | 1.280 | 1.330 | 1.330 | 43,669,314 |
| 2024-08-14 | 1.270 | 1.310 | 1.270 | 1.290 | 1.290 | 24,625,911 |
| 2024-08-13 | 1.290 | 1.300 | 1.240 | 1.290 | 1.290 | 40,975,529 |
| 2024-08-12 | 1.320 | 1.340 | 1.290 | 1.300 | 1.300 | 46,021,400 |
| 2024-08-09 | 1.280 | 1.370 | 1.280 | 1.360 | 1.360 | 77,692,638 |
| 2024-08-08 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 35,564,765 |
| 2024-08-07 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 22,010,050 |
| 2024-08-06 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 29,910,561 |
| 2024-08-05 | 1.300 | 1.310 | 1.260 | 1.280 | 1.280 | 43,049,197 |
| 2024-08-02 | 1.300 | 1.340 | 1.290 | 1.320 | 1.320 | 37,464,293 |
| 2024-08-01 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 28,356,605 |
| 2024-07-31 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 47,946,220 |
| 2024-07-30 | 1.340 | 1.350 | 1.290 | 1.310 | 1.310 | 67,780,220 |
| 2024-07-29 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 53,907,400 |
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.