Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.120 | 4.200 | 4.070 | 4.190 | 4.190 | 14,847,700 |
| 2024-01-24 | 4.180 | 4.220 | 3.950 | 4.120 | 4.120 | 21,050,400 |
| 2024-01-23 | 4.100 | 4.170 | 4.000 | 4.160 | 4.160 | 14,717,041 |
| 2024-01-22 | 4.370 | 4.410 | 4.060 | 4.100 | 4.100 | 23,101,300 |
| 2024-01-19 | 4.630 | 4.690 | 4.280 | 4.400 | 4.400 | 30,768,085 |
| 2024-01-18 | 4.580 | 4.720 | 4.510 | 4.700 | 4.700 | 27,344,400 |
| 2024-01-17 | 5.110 | 5.120 | 4.800 | 4.840 | 4.840 | 20,169,600 |
| 2024-01-16 | 5.120 | 5.200 | 4.980 | 5.080 | 5.080 | 20,204,400 |
| 2024-01-15 | 5.240 | 5.280 | 5.120 | 5.140 | 5.140 | 16,451,800 |
| 2024-01-12 | 5.200 | 5.460 | 5.200 | 5.300 | 5.300 | 22,994,800 |
| 2024-01-11 | 5.220 | 5.300 | 5.190 | 5.240 | 5.240 | 15,259,625 |
| 2024-01-10 | 5.140 | 5.470 | 5.090 | 5.220 | 5.220 | 22,940,575 |
| 2024-01-09 | 5.090 | 5.380 | 5.070 | 5.190 | 5.190 | 22,678,575 |
| 2024-01-08 | 5.220 | 5.340 | 5.090 | 5.110 | 5.110 | 22,255,775 |
| 2024-01-05 | 5.450 | 5.480 | 5.190 | 5.220 | 5.220 | 18,682,500 |
| 2024-01-04 | 5.470 | 5.510 | 5.360 | 5.470 | 5.470 | 15,496,442 |
| 2024-01-03 | 5.450 | 5.580 | 5.440 | 5.510 | 5.510 | 16,124,000 |
| 2024-01-02 | 5.560 | 5.660 | 5.440 | 5.560 | 5.560 | 31,133,750 |
| 2023-12-29 | 5.670 | 5.670 | 5.480 | 5.560 | 5.560 | 48,875,150 |
| 2023-12-28 | 4.970 | 5.490 | 4.940 | 5.490 | 5.490 | 41,217,820 |
| 2023-12-27 | 4.950 | 5.000 | 4.900 | 4.990 | 4.990 | 7,916,300 |
| 2023-12-26 | 5.080 | 5.090 | 4.950 | 4.950 | 4.950 | 10,343,100 |
| 2023-12-25 | 5.230 | 5.230 | 5.000 | 5.030 | 5.030 | 14,539,900 |
| 2023-12-22 | 5.190 | 5.350 | 5.090 | 5.200 | 5.200 | 19,261,375 |
| 2023-12-21 | 5.030 | 5.270 | 5.010 | 5.190 | 5.190 | 19,484,805 |
| 2023-12-20 | 5.150 | 5.180 | 5.040 | 5.060 | 5.060 | 7,127,700 |
| 2023-12-19 | 5.060 | 5.180 | 5.050 | 5.140 | 5.140 | 8,930,050 |
| 2023-12-18 | 5.150 | 5.170 | 5.050 | 5.080 | 5.080 | 8,588,630 |
| 2023-12-15 | 5.170 | 5.220 | 5.110 | 5.150 | 5.150 | 8,142,580 |
| 2023-12-14 | 5.180 | 5.230 | 5.160 | 5.170 | 5.170 | 7,628,000 |
| 2023-12-13 | 5.250 | 5.270 | 5.150 | 5.190 | 5.190 | 8,282,500 |
| 2023-12-12 | 5.250 | 5.270 | 5.200 | 5.230 | 5.230 | 6,483,700 |
| 2023-12-11 | 5.270 | 5.320 | 5.170 | 5.230 | 5.230 | 10,919,900 |
| 2023-12-08 | 5.330 | 5.400 | 5.270 | 5.290 | 5.290 | 11,244,750 |
| 2023-12-07 | 5.440 | 5.480 | 5.350 | 5.380 | 5.380 | 10,749,100 |
| 2023-12-06 | 5.430 | 5.550 | 5.410 | 5.460 | 5.460 | 9,880,400 |
| 2023-12-05 | 5.580 | 5.580 | 5.440 | 5.450 | 5.450 | 9,629,800 |
| 2023-12-04 | 5.550 | 5.670 | 5.550 | 5.570 | 5.570 | 7,872,100 |
| 2023-12-01 | 5.520 | 5.610 | 5.500 | 5.560 | 5.560 | 8,719,700 |
| 2023-11-30 | 5.570 | 5.640 | 5.500 | 5.540 | 5.540 | 11,880,100 |
| 2023-11-29 | 5.670 | 5.730 | 5.580 | 5.590 | 5.590 | 15,147,400 |
| 2023-11-28 | 5.800 | 5.810 | 5.550 | 5.730 | 5.730 | 23,656,300 |
| 2023-11-27 | 5.700 | 5.880 | 5.640 | 5.840 | 5.840 | 23,490,000 |
| 2023-11-24 | 5.790 | 5.900 | 5.690 | 5.740 | 5.740 | 19,148,750 |
| 2023-11-23 | 5.810 | 5.860 | 5.680 | 5.810 | 5.810 | 26,212,100 |
| 2023-11-22 | 5.620 | 5.770 | 5.620 | 5.770 | 5.770 | 17,446,750 |
| 2023-11-21 | 5.750 | 5.810 | 5.640 | 5.680 | 5.680 | 14,549,300 |
| 2023-11-20 | 5.740 | 5.850 | 5.670 | 5.770 | 5.770 | 19,702,600 |
| 2023-11-17 | 5.710 | 5.790 | 5.630 | 5.690 | 5.690 | 25,812,550 |
| 2023-11-16 | 5.840 | 5.940 | 5.730 | 5.780 | 5.780 | 31,040,661 |
| 2023-11-15 | 5.690 | 5.920 | 5.640 | 5.790 | 5.790 | 44,468,450 |
| 2023-11-14 | 5.660 | 5.720 | 5.580 | 5.650 | 5.650 | 30,538,000 |
| 2023-11-13 | 5.600 | 5.820 | 5.540 | 5.710 | 5.710 | 61,144,250 |
| 2023-11-10 | 5.080 | 5.590 | 5.070 | 5.590 | 5.590 | 37,656,761 |
| 2023-11-09 | 5.070 | 5.150 | 5.060 | 5.080 | 5.080 | 10,827,100 |
| 2023-11-08 | 5.130 | 5.160 | 5.050 | 5.070 | 5.070 | 13,122,400 |
| 2023-11-07 | 5.130 | 5.150 | 5.080 | 5.120 | 5.120 | 10,365,650 |
| 2023-11-06 | 5.100 | 5.190 | 5.080 | 5.160 | 5.160 | 15,297,800 |
| 2023-11-03 | 5.150 | 5.220 | 5.120 | 5.130 | 5.130 | 12,259,054 |
| 2023-11-02 | 5.160 | 5.210 | 5.130 | 5.140 | 5.140 | 7,351,100 |
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.