Beijing Qianjing Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.670	7.680	7.120	7.150	7.150	35,091,300
2026-10-21	7.500	7.740	7.500	7.550	7.550	25,670,815
2026-10-20	7.500	7.630	7.450	7.600	7.600	21,449,882
2026-10-19	7.540	7.700	7.340	7.530	7.530	27,109,539
2026-10-16	7.690	7.940	7.590	7.660	7.660	36,840,632
2026-10-15	7.500	7.680	7.380	7.540	7.540	25,330,500
2026-10-14	8.100	8.100	7.750	7.770	7.770	27,102,408
2026-10-13	7.860	8.150	7.660	8.090	8.090	46,810,620
2026-10-12	8.270	8.270	8.000	8.040	8.040	32,700,709
2026-10-09	8.090	8.390	7.900	8.320	8.320	53,769,344
2026-10-08	8.100	8.540	7.990	8.200	8.200	68,431,030
2026-09-30	8.130	8.400	7.920	8.020	8.020	45,182,199
2026-09-29	8.100	8.390	8.020	8.030	8.030	34,437,702
2026-09-28	8.310	8.440	8.000	8.100	8.100	35,994,005
2026-09-24	8.500	8.600	8.310	8.360	8.360	49,351,070
2026-09-23	9.370	9.400	8.520	8.600	8.600	101,156,575
2026-09-22	9.300	10.130	9.180	9.400	9.400	116,787,668
2026-09-21	9.010	9.290	9.000	9.220	9.220	54,402,265
2026-09-18	8.960	9.590	8.900	9.100	9.100	68,403,850
2026-09-17	9.140	9.200	8.860	8.880	8.880	42,412,750
2026-09-16	9.100	9.400	8.960	9.270	9.270	40,782,500
2026-09-15	9.690	9.800	9.150	9.160	9.160	45,493,100
2026-09-14	9.960	10.060	9.700	9.730	9.730	42,126,150
2026-09-11	10.380	10.380	9.700	9.980	9.980	56,640,400
2026-09-10	10.410	10.740	10.220	10.420	10.420	51,007,400
2026-09-09	10.700	10.770	10.480	10.510	10.510	51,886,600
2026-09-08	10.490	10.990	10.420	10.680	10.680	77,447,715
2026-09-07	10.770	10.930	10.430	10.500	10.500	72,296,600
2026-09-04	10.630	11.420	10.440	10.790	10.790	114,664,463
2026-09-03	10.960	11.140	10.470	10.510	10.510	120,558,229
2026-09-02	9.700	10.750	9.580	10.750	10.750	80,708,678
2026-09-01	9.780	10.050	9.690	9.770	9.770	58,663,230
2026-08-31	10.180	10.260	9.580	9.800	9.800	90,798,708
2026-08-28	9.420	10.360	9.380	10.360	10.360	46,011,194
2026-08-27	9.330	9.440	9.210	9.420	9.420	21,150,216
2026-08-26	9.440	9.640	9.250	9.350	9.350	19,719,765
2026-08-25	9.190	9.450	9.010	9.390	9.390	21,534,300
2026-08-24	9.400	9.520	9.070	9.270	9.270	27,907,600
2026-08-21	9.280	9.500	9.050	9.410	9.410	24,961,300
2026-08-20	9.570	9.620	9.280	9.350	9.350	28,438,500
2026-08-19	10.360	10.380	9.460	9.500	9.500	39,571,507
2026-08-18	10.800	10.830	10.270	10.380	10.380	30,142,900
2026-08-17	10.630	10.760	10.370	10.640	10.640	31,316,550
2026-08-14	10.660	10.830	10.200	10.430	10.430	41,103,500
2026-08-13	11.000	11.250	10.650	10.670	10.670	47,093,906
2026-08-12	10.900	11.160	10.820	11.130	11.130	38,717,350
2026-08-11	10.720	10.950	10.700	10.830	10.830	30,729,129
2026-08-10	10.720	10.930	10.600	10.920	10.920	42,563,230
2026-08-07	10.880	10.970	10.560	10.720	10.720	52,828,912
2026-08-06	10.650	10.880	10.570	10.810	10.810	71,986,480
2026-08-05	10.370	10.690	10.300	10.640	10.640	86,418,006
2026-08-04	10.200	10.500	9.880	10.380	10.380	113,421,225
2026-08-03	9.120	9.940	9.010	9.940	9.940	47,531,237
2026-07-31	8.640	9.350	8.640	9.040	9.040	80,262,252
2026-07-30	8.780	9.290	8.490	8.500	8.500	53,050,173
2026-07-29	8.980	9.140	8.610	8.890	8.890	59,287,969
2026-07-28	8.920	9.760	8.920	9.020	9.020	79,142,002
2026-07-27	8.440	8.980	8.330	8.970	8.970	45,067,824
2026-07-24	8.590	8.950	8.450	8.460	8.460	41,404,300
2026-07-23	8.360	9.070	8.360	8.840	8.840	58,391,832

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-10	0.0070 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.