Beijing Qianjing Landscape Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.820	6.050	5.700	6.020	6.020	40,058,470
2023-05-04	5.280	5.810	5.250	5.770	5.770	47,120,100
2023-04-28	5.020	5.280	5.000	5.280	5.280	19,473,800
2023-04-27	4.900	5.210	4.800	5.030	5.030	24,143,225
2023-04-26	4.830	5.070	4.800	4.940	4.940	23,168,500
2023-04-25	5.000	5.020	4.720	4.820	4.820	16,369,545
2023-04-24	4.970	5.080	4.880	5.020	5.020	15,894,571
2023-04-21	5.100	5.130	4.950	4.960	4.960	15,539,700
2023-04-20	5.100	5.130	5.010	5.100	5.100	14,357,125
2023-04-19	5.160	5.200	5.110	5.120	5.120	14,475,376
2023-04-18	5.290	5.300	5.170	5.190	5.190	17,478,272
2023-04-17	5.260	5.450	5.260	5.300	5.300	21,955,275
2023-04-14	5.320	5.400	5.260	5.310	5.310	18,135,425
2023-04-13	5.400	5.450	5.300	5.320	5.320	14,946,300
2023-04-12	5.550	5.560	5.360	5.410	5.410	19,853,200
2023-04-11	5.500	5.660	5.410	5.580	5.580	21,557,071
2023-04-10	5.470	5.540	5.380	5.470	5.470	18,714,100
2023-04-07	5.740	5.800	5.460	5.460	5.460	25,537,925
2023-04-06	5.720	5.740	5.510	5.630	5.630	22,227,985
2023-04-04	5.880	5.950	5.610	5.690	5.690	29,459,102
2023-04-03	6.000	6.060	5.900	5.940	5.940	21,273,525
2023-03-31	6.040	6.300	6.020	6.050	6.050	26,243,550
2023-03-30	5.850	6.150	5.780	6.110	6.110	30,516,500
2023-03-29	5.980	6.050	5.860	5.880	5.880	17,073,770
2023-03-28	6.150	6.190	5.970	5.980	5.980	20,337,100
2023-03-27	6.140	6.300	6.090	6.150	6.150	22,240,900
2023-03-24	6.460	6.500	6.100	6.180	6.180	35,642,874
2023-03-23	6.320	6.560	6.250	6.340	6.340	19,320,224
2023-03-22	6.520	6.590	6.260	6.320	6.320	25,958,250
2023-03-21	6.200	6.660	6.130	6.500	6.500	32,286,024
2023-03-20	6.220	6.350	5.960	6.190	6.190	29,440,520
2023-03-17	6.280	6.320	6.170	6.220	6.220	12,823,250
2023-03-16	6.330	6.370	6.150	6.190	6.190	16,936,826
2023-03-15	6.240	6.530	6.230	6.390	6.390	20,705,326
2023-03-14	6.400	6.540	6.150	6.240	6.240	18,488,001
2023-03-13	6.410	6.560	6.380	6.430	6.430	16,657,004
2023-03-10	6.620	6.620	6.450	6.540	6.540	15,677,200
2023-03-09	6.890	6.950	6.620	6.620	6.620	27,086,275
2023-03-08	6.740	7.050	6.710	6.950	6.950	27,202,986
2023-03-07	6.720	7.040	6.630	6.760	6.760	35,970,425
2023-03-06	6.700	6.740	6.400	6.580	6.580	23,856,361
2023-03-03	6.670	6.780	6.580	6.700	6.700	20,626,700
2023-03-02	6.910	7.020	6.680	6.690	6.690	26,811,136
2023-03-01	6.830	7.040	6.640	6.980	6.980	40,346,675
2023-02-28	7.100	7.180	6.600	6.840	6.840	45,478,150
2023-02-27	7.400	7.400	7.160	7.160	7.160	26,761,675
2023-02-24	7.320	7.450	7.250	7.440	7.440	17,712,861
2023-02-23	7.480	7.530	7.350	7.420	7.420	22,611,900
2023-02-22	7.450	7.650	7.360	7.490	7.490	28,115,700
2023-02-21	7.240	7.550	7.090	7.500	7.500	46,791,280
2023-02-20	7.210	7.450	7.190	7.300	7.300	34,232,702
2023-02-17	7.490	7.650	7.210	7.360	7.360	53,227,961
2023-02-16	8.180	8.320	7.400	7.490	7.490	77,214,925
2023-02-15	7.460	8.200	7.330	8.200	8.200	86,733,846
2023-02-14	7.450	7.580	7.350	7.450	7.450	31,136,252
2023-02-13	7.110	7.560	7.100	7.530	7.530	38,830,250
2023-02-10	7.340	7.410	7.110	7.230	7.230	35,937,780
2023-02-09	7.420	7.580	7.250	7.440	7.440	45,888,275
2023-02-08	7.400	7.560	7.330	7.430	7.430	32,401,088
2023-02-07	6.980	7.520	6.920	7.520	7.520	60,050,087

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.