Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.860 | 4.950 | 4.850 | 4.850 | 4.850 | 51,858,300 |
| 2023-07-31 | 5.390 | 5.480 | 5.310 | 5.390 | 5.390 | 23,878,700 |
| 2023-07-28 | 5.530 | 5.620 | 5.330 | 5.400 | 5.400 | 30,738,900 |
| 2023-07-27 | 5.390 | 5.680 | 5.280 | 5.590 | 5.590 | 38,357,350 |
| 2023-07-26 | 5.420 | 5.550 | 5.360 | 5.440 | 5.440 | 21,424,169 |
| 2023-07-25 | 5.350 | 5.500 | 5.320 | 5.410 | 5.410 | 20,265,981 |
| 2023-07-24 | 5.530 | 5.640 | 5.340 | 5.370 | 5.370 | 22,863,029 |
| 2023-07-21 | 5.490 | 5.600 | 5.430 | 5.490 | 5.490 | 19,705,529 |
| 2023-07-20 | 5.620 | 5.620 | 5.450 | 5.470 | 5.470 | 14,300,640 |
| 2023-07-19 | 5.630 | 5.690 | 5.570 | 5.590 | 5.590 | 14,916,261 |
| 2023-07-18 | 5.640 | 5.680 | 5.480 | 5.640 | 5.640 | 18,828,500 |
| 2023-07-17 | 5.440 | 5.630 | 5.390 | 5.630 | 5.630 | 28,475,111 |
| 2023-07-14 | 5.410 | 5.600 | 5.280 | 5.530 | 5.530 | 45,735,661 |
| 2023-07-13 | 5.180 | 5.680 | 5.180 | 5.380 | 5.380 | 50,103,950 |
| 2023-07-12 | 5.250 | 5.310 | 5.100 | 5.160 | 5.160 | 12,762,600 |
| 2023-07-11 | 5.470 | 5.490 | 5.220 | 5.240 | 5.240 | 18,573,119 |
| 2023-07-10 | 5.380 | 5.610 | 5.360 | 5.460 | 5.460 | 16,265,100 |
| 2023-07-07 | 5.500 | 5.510 | 5.390 | 5.410 | 5.410 | 9,779,800 |
| 2023-07-06 | 5.500 | 5.540 | 5.440 | 5.510 | 5.510 | 9,946,850 |
| 2023-07-05 | 5.610 | 5.670 | 5.470 | 5.500 | 5.500 | 12,730,050 |
| 2023-07-04 | 5.600 | 5.670 | 5.560 | 5.610 | 5.610 | 13,625,250 |
| 2023-07-03 | 5.370 | 5.730 | 5.330 | 5.620 | 5.620 | 33,362,598 |
| 2023-06-30 | 5.250 | 5.460 | 5.160 | 5.400 | 5.400 | 44,938,819 |
| 2023-06-29 | 5.300 | 5.610 | 5.210 | 5.230 | 5.230 | 51,052,925 |
| 2023-06-28 | 4.990 | 5.150 | 4.920 | 5.100 | 5.100 | 17,207,200 |
| 2023-06-27 | 4.870 | 5.140 | 4.870 | 5.030 | 5.030 | 18,159,131 |
| 2023-06-26 | 5.020 | 5.120 | 4.910 | 4.980 | 4.980 | 14,481,200 |
| 2023-06-21 | 5.090 | 5.160 | 4.970 | 4.980 | 4.980 | 17,525,750 |
| 2023-06-20 | 5.260 | 5.310 | 5.070 | 5.070 | 5.070 | 22,652,600 |
| 2023-06-19 | 5.350 | 5.550 | 5.280 | 5.280 | 5.280 | 19,481,900 |
| 2023-06-16 | 5.390 | 5.590 | 5.370 | 5.450 | 5.450 | 19,036,900 |
| 2023-06-15 | 5.300 | 5.450 | 5.180 | 5.400 | 5.400 | 19,638,600 |
| 2023-06-14 | 5.310 | 5.330 | 5.250 | 5.300 | 5.300 | 7,596,850 |
| 2023-06-13 | 5.310 | 5.370 | 5.280 | 5.290 | 5.290 | 8,916,000 |
| 2023-06-12 | 5.340 | 5.400 | 5.220 | 5.350 | 5.350 | 14,745,950 |
| 2023-06-09 | 5.580 | 5.700 | 5.340 | 5.350 | 5.350 | 24,226,300 |
| 2023-06-08 | 5.400 | 5.540 | 5.380 | 5.450 | 5.450 | 13,011,700 |
| 2023-06-07 | 5.340 | 5.480 | 5.280 | 5.430 | 5.430 | 13,917,450 |
| 2023-06-06 | 5.360 | 5.480 | 5.320 | 5.340 | 5.340 | 12,445,300 |
| 2023-06-05 | 5.350 | 5.480 | 5.320 | 5.390 | 5.390 | 9,497,250 |
| 2023-06-02 | 5.270 | 5.500 | 5.270 | 5.380 | 5.380 | 12,466,250 |
| 2023-06-01 | 5.270 | 5.360 | 5.180 | 5.300 | 5.300 | 14,594,800 |
| 2023-05-31 | 5.360 | 5.410 | 5.290 | 5.310 | 5.310 | 14,802,800 |
| 2023-05-30 | 5.340 | 5.450 | 5.280 | 5.400 | 5.400 | 16,157,000 |
| 2023-05-29 | 5.680 | 5.680 | 5.280 | 5.320 | 5.320 | 35,353,950 |
| 2023-05-26 | 6.000 | 6.050 | 5.610 | 5.700 | 5.700 | 37,587,050 |
| 2023-05-25 | 5.680 | 6.280 | 5.670 | 6.070 | 6.070 | 49,112,100 |
| 2023-05-24 | 5.620 | 5.800 | 5.620 | 5.710 | 5.710 | 11,984,900 |
| 2023-05-23 | 5.720 | 5.860 | 5.640 | 5.670 | 5.670 | 11,617,463 |
| 2023-05-22 | 5.650 | 5.880 | 5.650 | 5.750 | 5.750 | 12,147,000 |
| 2023-05-19 | 5.730 | 5.760 | 5.540 | 5.710 | 5.710 | 11,040,916 |
| 2023-05-18 | 5.770 | 5.790 | 5.600 | 5.690 | 5.690 | 13,431,913 |
| 2023-05-17 | 5.850 | 5.950 | 5.690 | 5.770 | 5.770 | 18,807,763 |
| 2023-05-16 | 5.900 | 6.080 | 5.800 | 5.910 | 5.910 | 20,447,300 |
| 2023-05-15 | 5.820 | 6.020 | 5.750 | 5.890 | 5.890 | 17,153,450 |
| 2023-05-12 | 5.840 | 5.930 | 5.700 | 5.780 | 5.780 | 14,776,650 |
| 2023-05-11 | 5.900 | 6.070 | 5.780 | 5.910 | 5.910 | 24,164,100 |
| 2023-05-10 | 5.610 | 6.020 | 5.560 | 5.910 | 5.910 | 31,139,766 |
| 2023-05-09 | 5.850 | 5.900 | 5.570 | 5.600 | 5.600 | 24,208,770 |
| 2023-05-08 | 5.950 | 6.060 | 5.810 | 5.900 | 5.900 | 22,781,700 |
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.