Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.270 | 5.300 | 5.150 | 5.170 | 5.170 | 9,924,500 |
| 2023-10-31 | 5.250 | 5.400 | 5.210 | 5.250 | 5.250 | 11,131,211 |
| 2023-10-30 | 5.260 | 5.320 | 5.190 | 5.270 | 5.270 | 11,109,441 |
| 2023-10-27 | 5.220 | 5.260 | 5.170 | 5.240 | 5.240 | 11,060,050 |
| 2023-10-26 | 5.190 | 5.220 | 5.120 | 5.210 | 5.210 | 10,925,300 |
| 2023-10-25 | 5.140 | 5.230 | 5.100 | 5.200 | 5.200 | 16,182,700 |
| 2023-10-24 | 4.800 | 5.010 | 4.790 | 5.000 | 5.000 | 13,942,160 |
| 2023-10-23 | 4.950 | 4.960 | 4.780 | 4.800 | 4.800 | 14,215,000 |
| 2023-10-20 | 4.920 | 5.040 | 4.900 | 4.990 | 4.990 | 7,410,200 |
| 2023-10-19 | 4.920 | 5.010 | 4.910 | 4.940 | 4.940 | 7,807,406 |
| 2023-10-18 | 5.030 | 5.030 | 4.900 | 4.920 | 4.920 | 8,671,800 |
| 2023-10-17 | 5.090 | 5.100 | 5.010 | 5.030 | 5.030 | 7,830,000 |
| 2023-10-16 | 5.150 | 5.230 | 5.070 | 5.090 | 5.090 | 11,497,300 |
| 2023-10-13 | 5.180 | 5.180 | 5.040 | 5.090 | 5.090 | 10,725,200 |
| 2023-10-12 | 5.210 | 5.250 | 5.130 | 5.190 | 5.190 | 9,889,900 |
| 2023-10-11 | 5.090 | 5.140 | 5.050 | 5.120 | 5.120 | 8,473,500 |
| 2023-10-10 | 5.150 | 5.180 | 5.110 | 5.120 | 5.120 | 6,569,700 |
| 2023-10-09 | 5.270 | 5.270 | 5.120 | 5.120 | 5.120 | 10,487,300 |
| 2023-09-28 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 11,694,500 |
| 2023-09-27 | 5.190 | 5.420 | 5.160 | 5.250 | 5.250 | 20,936,700 |
| 2023-09-26 | 5.150 | 5.210 | 5.110 | 5.130 | 5.130 | 9,613,950 |
| 2023-09-25 | 5.270 | 5.310 | 5.110 | 5.150 | 5.150 | 13,881,700 |
| 2023-09-22 | 5.130 | 5.310 | 5.130 | 5.280 | 5.280 | 12,127,800 |
| 2023-09-21 | 5.110 | 5.190 | 5.110 | 5.160 | 5.160 | 6,910,400 |
| 2023-09-20 | 5.140 | 5.200 | 5.100 | 5.140 | 5.140 | 7,269,700 |
| 2023-09-19 | 5.320 | 5.370 | 5.120 | 5.160 | 5.160 | 17,136,700 |
| 2023-09-18 | 5.270 | 5.390 | 5.210 | 5.340 | 5.340 | 13,770,490 |
| 2023-09-15 | 5.210 | 5.400 | 5.180 | 5.250 | 5.250 | 17,763,500 |
| 2023-09-14 | 5.200 | 5.230 | 5.130 | 5.170 | 5.170 | 11,163,800 |
| 2023-09-13 | 5.170 | 5.260 | 5.140 | 5.240 | 5.240 | 14,294,500 |
| 2023-09-12 | 5.150 | 5.310 | 5.070 | 5.210 | 5.210 | 14,546,400 |
| 2023-09-11 | 5.110 | 5.240 | 5.010 | 5.170 | 5.170 | 16,718,800 |
| 2023-09-08 | 5.300 | 5.480 | 5.180 | 5.210 | 5.210 | 25,764,687 |
| 2023-09-07 | 5.240 | 5.310 | 5.180 | 5.190 | 5.190 | 14,626,700 |
| 2023-09-06 | 5.500 | 5.530 | 5.260 | 5.270 | 5.270 | 34,355,950 |
| 2023-09-05 | 5.540 | 5.760 | 5.410 | 5.560 | 5.560 | 35,573,600 |
| 2023-09-04 | 5.650 | 5.680 | 5.460 | 5.550 | 5.550 | 26,228,850 |
| 2023-09-01 | 5.620 | 5.710 | 5.580 | 5.680 | 5.680 | 21,390,531 |
| 2023-08-31 | 5.950 | 5.950 | 5.660 | 5.680 | 5.680 | 40,842,800 |
| 2023-08-30 | 5.720 | 6.000 | 5.670 | 5.990 | 5.990 | 60,150,900 |
| 2023-08-29 | 5.640 | 5.720 | 5.560 | 5.720 | 5.720 | 25,207,700 |
| 2023-08-28 | 5.900 | 5.900 | 5.590 | 5.630 | 5.630 | 29,657,700 |
| 2023-08-25 | 5.600 | 5.720 | 5.500 | 5.630 | 5.630 | 22,065,495 |
| 2023-08-24 | 5.720 | 5.800 | 5.550 | 5.640 | 5.640 | 30,021,500 |
| 2023-08-23 | 5.760 | 5.960 | 5.640 | 5.640 | 5.640 | 26,655,300 |
| 2023-08-22 | 5.750 | 5.840 | 5.610 | 5.790 | 5.790 | 36,640,000 |
| 2023-08-21 | 5.770 | 5.930 | 5.730 | 5.800 | 5.800 | 39,038,900 |
| 2023-08-18 | 5.870 | 6.080 | 5.770 | 5.770 | 5.770 | 58,140,150 |
| 2023-08-17 | 5.730 | 5.890 | 5.590 | 5.810 | 5.810 | 46,469,035 |
| 2023-08-16 | 5.730 | 5.880 | 5.540 | 5.760 | 5.760 | 64,620,475 |
| 2023-08-15 | 6.070 | 6.100 | 5.660 | 5.730 | 5.730 | 72,711,150 |
| 2023-08-14 | 6.100 | 6.300 | 5.880 | 6.100 | 6.100 | 118,295,565 |
| 2023-08-11 | 6.010 | 6.010 | 5.920 | 6.010 | 6.010 | 46,381,300 |
| 2023-08-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 10,202,150 |
| 2023-08-09 | 4.950 | 5.090 | 4.860 | 4.960 | 4.960 | 67,555,600 |
| 2023-08-08 | 4.630 | 5.060 | 4.600 | 5.060 | 5.060 | 59,105,540 |
| 2023-08-07 | 4.450 | 4.680 | 4.450 | 4.600 | 4.600 | 44,048,550 |
| 2023-08-04 | 4.430 | 4.620 | 4.420 | 4.480 | 4.480 | 34,354,200 |
| 2023-08-03 | 4.450 | 4.470 | 4.390 | 4.430 | 4.430 | 34,241,950 |
| 2023-08-02 | 4.670 | 4.730 | 4.450 | 4.480 | 4.480 | 73,595,600 |
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.