Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.640 | 2.690 | 2.600 | 2.670 | 2.670 | 5,702,200 |
| 2024-07-26 | 2.620 | 2.660 | 2.590 | 2.640 | 2.640 | 7,031,700 |
| 2024-07-25 | 2.560 | 2.750 | 2.540 | 2.620 | 2.620 | 11,212,300 |
| 2024-07-24 | 2.660 | 2.670 | 2.560 | 2.570 | 2.570 | 8,724,300 |
| 2024-07-23 | 2.720 | 2.760 | 2.660 | 2.670 | 2.670 | 5,993,100 |
| 2024-07-22 | 2.660 | 2.730 | 2.650 | 2.720 | 2.720 | 7,118,847 |
| 2024-07-19 | 2.630 | 2.700 | 2.630 | 2.680 | 2.680 | 6,606,200 |
| 2024-07-18 | 2.670 | 2.710 | 2.610 | 2.660 | 2.660 | 8,611,900 |
| 2024-07-17 | 2.740 | 2.820 | 2.730 | 2.740 | 2.740 | 8,085,097 |
| 2024-07-16 | 2.750 | 2.760 | 2.720 | 2.730 | 2.730 | 4,182,550 |
| 2024-07-15 | 2.810 | 2.810 | 2.740 | 2.740 | 2.740 | 5,038,200 |
| 2024-07-12 | 2.800 | 2.850 | 2.770 | 2.790 | 2.790 | 7,996,200 |
| 2024-07-11 | 2.760 | 2.820 | 2.740 | 2.810 | 2.810 | 9,854,500 |
| 2024-07-10 | 2.710 | 2.810 | 2.680 | 2.730 | 2.730 | 8,264,100 |
| 2024-07-09 | 2.830 | 2.850 | 2.740 | 2.820 | 2.820 | 8,749,250 |
| 2024-07-08 | 2.860 | 2.870 | 2.790 | 2.840 | 2.840 | 7,492,350 |
| 2024-07-05 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2024-07-04 | 2.910 | 2.920 | 2.800 | 2.810 | 2.810 | 8,063,300 |
| 2024-07-03 | 2.930 | 2.960 | 2.910 | 2.910 | 2.910 | 6,326,400 |
| 2024-07-02 | 2.960 | 3.000 | 2.890 | 2.930 | 2.930 | 10,933,900 |
| 2024-07-01 | 2.930 | 3.090 | 2.920 | 2.980 | 2.980 | 17,766,900 |
| 2024-06-28 | 2.830 | 2.880 | 2.800 | 2.810 | 2.810 | 7,763,500 |
| 2024-06-27 | 2.890 | 2.920 | 2.810 | 2.820 | 2.820 | 8,530,600 |
| 2024-06-26 | 2.870 | 2.940 | 2.770 | 2.920 | 2.920 | 13,968,750 |
| 2024-06-25 | 2.990 | 3.000 | 2.860 | 2.890 | 2.890 | 10,533,900 |
| 2024-06-24 | 2.880 | 3.030 | 2.860 | 2.970 | 2.970 | 15,799,048 |
| 2024-06-21 | 3.150 | 3.230 | 3.080 | 3.100 | 3.100 | 10,710,514 |
| 2024-06-20 | 3.260 | 3.260 | 3.080 | 3.100 | 3.100 | 16,174,214 |
| 2024-06-19 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 8,534,400 |
| 2024-06-18 | 3.310 | 3.350 | 3.260 | 3.330 | 3.330 | 9,696,300 |
| 2024-06-17 | 3.300 | 3.440 | 3.280 | 3.320 | 3.320 | 13,070,600 |
| 2024-06-14 | 3.570 | 3.570 | 3.250 | 3.290 | 3.290 | 33,268,350 |
| 2024-06-13 | 3.660 | 3.730 | 3.590 | 3.600 | 3.600 | 17,008,997 |
| 2024-06-12 | 3.650 | 3.760 | 3.580 | 3.680 | 3.680 | 19,764,948 |
| 2024-06-11 | 3.650 | 3.660 | 3.550 | 3.650 | 3.650 | 12,430,500 |
| 2024-06-07 | 3.600 | 3.680 | 3.560 | 3.670 | 3.670 | 16,869,300 |
| 2024-06-06 | 3.650 | 3.710 | 3.520 | 3.620 | 3.620 | 21,596,417 |
| 2024-06-05 | 3.740 | 3.810 | 3.640 | 3.670 | 3.670 | 21,993,700 |
| 2024-06-04 | 3.700 | 3.960 | 3.550 | 3.850 | 3.850 | 40,908,950 |
| 2024-06-03 | 3.600 | 3.750 | 3.530 | 3.710 | 3.710 | 35,419,100 |
| 2024-05-31 | 3.710 | 3.790 | 3.580 | 3.630 | 3.630 | 37,406,700 |
| 2024-05-30 | 3.920 | 4.000 | 3.700 | 3.720 | 3.720 | 65,311,350 |
| 2024-05-29 | 3.430 | 3.820 | 3.430 | 3.820 | 3.820 | 64,214,050 |
| 2024-05-28 | 3.540 | 3.550 | 3.410 | 3.470 | 3.470 | 18,007,900 |
| 2024-05-27 | 3.600 | 3.660 | 3.460 | 3.520 | 3.520 | 27,028,700 |
| 2024-05-24 | 3.750 | 3.790 | 3.610 | 3.660 | 3.660 | 38,514,850 |
| 2024-05-23 | 3.800 | 3.940 | 3.740 | 3.780 | 3.780 | 63,785,850 |
| 2024-05-22 | 3.400 | 3.720 | 3.400 | 3.720 | 3.720 | 44,087,866 |
| 2024-05-21 | 3.450 | 3.470 | 3.370 | 3.380 | 3.380 | 8,224,800 |
| 2024-05-20 | 3.450 | 3.520 | 3.450 | 3.460 | 3.460 | 8,996,800 |
| 2024-05-17 | 3.480 | 3.510 | 3.450 | 3.490 | 3.490 | 9,554,700 |
| 2024-05-16 | 3.450 | 3.510 | 3.450 | 3.470 | 3.470 | 9,663,728 |
| 2024-05-15 | 3.520 | 3.600 | 3.470 | 3.500 | 3.500 | 14,484,300 |
| 2024-05-14 | 3.480 | 3.600 | 3.480 | 3.570 | 3.570 | 17,434,000 |
| 2024-05-13 | 3.600 | 3.750 | 3.480 | 3.600 | 3.600 | 31,150,775 |
| 2024-05-10 | 3.560 | 3.560 | 3.440 | 3.450 | 3.450 | 30,020,453 |
| 2024-05-09 | 3.350 | 3.690 | 3.330 | 3.600 | 3.600 | 44,510,050 |
| 2024-05-08 | 3.500 | 3.520 | 3.330 | 3.350 | 3.350 | 16,905,800 |
| 2024-05-07 | 3.730 | 3.730 | 3.450 | 3.480 | 3.480 | 32,500,150 |
| 2024-05-06 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 9,932,050 |
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.