Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.360 | 3.360 | 3.140 | 3.180 | 3.180 | 22,000,150 |
| 2024-04-29 | 3.310 | 3.400 | 3.270 | 3.400 | 3.400 | 12,721,717 |
| 2024-04-26 | 3.230 | 3.290 | 3.170 | 3.290 | 3.290 | 9,553,825 |
| 2024-04-25 | 3.220 | 3.260 | 3.170 | 3.230 | 3.230 | 8,239,700 |
| 2024-04-24 | 3.190 | 3.230 | 3.170 | 3.200 | 3.200 | 8,634,100 |
| 2024-04-23 | 3.170 | 3.240 | 3.140 | 3.230 | 3.230 | 11,854,400 |
| 2024-04-22 | 3.100 | 3.170 | 3.040 | 3.110 | 3.110 | 8,645,100 |
| 2024-04-19 | 3.160 | 3.190 | 3.100 | 3.130 | 3.130 | 9,291,640 |
| 2024-04-18 | 3.250 | 3.260 | 3.130 | 3.180 | 3.180 | 11,346,500 |
| 2024-04-17 | 3.090 | 3.270 | 3.080 | 3.230 | 3.230 | 12,835,100 |
| 2024-04-16 | 3.410 | 3.410 | 3.070 | 3.090 | 3.090 | 18,293,700 |
| 2024-04-15 | 3.590 | 3.600 | 3.240 | 3.410 | 3.410 | 16,850,400 |
| 2024-04-12 | 3.700 | 3.700 | 3.560 | 3.590 | 3.590 | 7,889,500 |
| 2024-04-11 | 3.660 | 3.750 | 3.610 | 3.680 | 3.680 | 7,220,300 |
| 2024-04-10 | 3.810 | 3.820 | 3.640 | 3.680 | 3.680 | 9,644,400 |
| 2024-04-09 | 3.750 | 3.810 | 3.730 | 3.810 | 3.810 | 7,720,299 |
| 2024-04-08 | 3.830 | 3.830 | 3.710 | 3.730 | 3.730 | 11,346,608 |
| 2024-04-03 | 3.930 | 3.950 | 3.820 | 3.870 | 3.870 | 10,041,400 |
| 2024-04-02 | 3.950 | 3.980 | 3.890 | 3.940 | 3.940 | 10,007,665 |
| 2024-04-01 | 3.880 | 3.970 | 3.880 | 3.970 | 3.970 | 12,027,255 |
| 2024-03-29 | 3.850 | 3.900 | 3.820 | 3.870 | 3.870 | 4,674,500 |
| 2024-03-28 | 3.790 | 3.890 | 3.760 | 3.850 | 3.850 | 12,544,787 |
| 2024-03-27 | 4.000 | 4.010 | 3.770 | 3.780 | 3.780 | 16,343,900 |
| 2024-03-26 | 4.010 | 4.020 | 3.890 | 3.990 | 3.990 | 16,248,300 |
| 2024-03-25 | 4.050 | 4.080 | 3.980 | 3.990 | 3.990 | 15,917,448 |
| 2024-03-22 | 4.200 | 4.230 | 4.080 | 4.090 | 4.090 | 22,731,100 |
| 2024-03-21 | 4.140 | 4.300 | 4.080 | 4.240 | 4.240 | 29,034,078 |
| 2024-03-20 | 4.080 | 4.160 | 4.080 | 4.120 | 4.120 | 16,340,900 |
| 2024-03-19 | 4.180 | 4.250 | 4.080 | 4.090 | 4.090 | 19,906,750 |
| 2024-03-18 | 4.120 | 4.180 | 4.070 | 4.150 | 4.150 | 24,808,965 |
| 2024-03-15 | 4.180 | 4.180 | 4.040 | 4.090 | 4.090 | 24,926,134 |
| 2024-03-14 | 4.110 | 4.240 | 4.020 | 4.160 | 4.160 | 42,158,603 |
| 2024-03-13 | 4.130 | 4.290 | 4.060 | 4.090 | 4.090 | 42,205,400 |
| 2024-03-12 | 4.360 | 4.650 | 4.120 | 4.210 | 4.210 | 86,555,534 |
| 2024-03-11 | 4.100 | 4.300 | 3.980 | 4.300 | 4.300 | 38,779,034 |
| 2024-03-08 | 3.520 | 3.910 | 3.520 | 3.910 | 3.910 | 22,813,200 |
| 2024-03-07 | 3.590 | 3.640 | 3.520 | 3.550 | 3.550 | 12,597,100 |
| 2024-03-06 | 3.490 | 3.610 | 3.460 | 3.590 | 3.590 | 14,545,850 |
| 2024-03-05 | 3.610 | 3.610 | 3.460 | 3.480 | 3.480 | 13,571,300 |
| 2024-03-04 | 3.690 | 3.720 | 3.540 | 3.600 | 3.600 | 14,891,064 |
| 2024-03-01 | 3.770 | 3.840 | 3.650 | 3.710 | 3.710 | 15,594,500 |
| 2024-02-29 | 3.530 | 3.750 | 3.490 | 3.740 | 3.740 | 19,317,650 |
| 2024-02-28 | 3.950 | 4.140 | 3.600 | 3.620 | 3.620 | 32,813,050 |
| 2024-02-27 | 3.790 | 3.950 | 3.750 | 3.950 | 3.950 | 18,347,000 |
| 2024-02-26 | 3.800 | 3.880 | 3.710 | 3.820 | 3.820 | 24,126,271 |
| 2024-02-23 | 3.740 | 3.830 | 3.700 | 3.780 | 3.780 | 24,641,250 |
| 2024-02-22 | 3.530 | 3.800 | 3.520 | 3.700 | 3.700 | 27,100,765 |
| 2024-02-21 | 3.490 | 3.700 | 3.450 | 3.580 | 3.580 | 27,587,856 |
| 2024-02-20 | 3.420 | 3.540 | 3.370 | 3.520 | 3.520 | 20,459,271 |
| 2024-02-19 | 3.350 | 3.520 | 3.070 | 3.500 | 3.500 | 28,767,965 |
| 2024-02-08 | 3.210 | 3.480 | 2.980 | 3.390 | 3.390 | 36,469,183 |
| 2024-02-07 | 3.680 | 3.680 | 3.310 | 3.310 | 3.310 | 35,605,903 |
| 2024-02-06 | 3.680 | 3.910 | 3.680 | 3.680 | 3.680 | 35,614,450 |
| 2024-02-05 | 4.540 | 4.600 | 4.090 | 4.090 | 4.090 | 32,487,400 |
| 2024-02-02 | 4.910 | 4.990 | 4.450 | 4.540 | 4.540 | 77,224,889 |
| 2024-02-01 | 4.260 | 4.740 | 4.120 | 4.740 | 4.740 | 21,295,265 |
| 2024-01-31 | 4.570 | 4.870 | 4.280 | 4.310 | 4.310 | 54,724,495 |
| 2024-01-30 | 4.000 | 4.570 | 3.950 | 4.570 | 4.570 | 37,375,326 |
| 2024-01-29 | 4.400 | 4.490 | 4.150 | 4.150 | 4.150 | 35,519,885 |
| 2024-01-26 | 4.200 | 4.610 | 4.170 | 4.610 | 4.610 | 25,235,635 |
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.