Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.910 | 7.070 | 6.850 | 7.000 | 7.000 | 29,648,128 |
| 2023-02-03 | 7.000 | 7.170 | 6.990 | 7.110 | 7.110 | 32,246,599 |
| 2023-02-02 | 7.480 | 7.580 | 6.980 | 7.140 | 7.140 | 69,174,330 |
| 2023-02-01 | 7.700 | 7.960 | 7.410 | 7.620 | 7.620 | 50,661,674 |
| 2023-01-31 | 7.210 | 7.640 | 7.170 | 7.600 | 7.600 | 45,159,896 |
| 2023-01-30 | 7.350 | 7.570 | 7.070 | 7.300 | 7.300 | 46,541,377 |
| 2023-01-20 | 7.250 | 7.330 | 7.040 | 7.280 | 7.280 | 25,622,310 |
| 2023-01-19 | 7.180 | 7.300 | 7.110 | 7.270 | 7.270 | 28,243,510 |
| 2023-01-18 | 6.920 | 7.200 | 6.760 | 7.200 | 7.200 | 37,559,843 |
| 2023-01-17 | 6.840 | 7.080 | 6.700 | 6.860 | 6.860 | 30,884,731 |
| 2023-01-16 | 6.630 | 6.890 | 6.450 | 6.880 | 6.880 | 35,714,794 |
| 2023-01-13 | 7.050 | 7.090 | 6.510 | 6.690 | 6.690 | 46,398,176 |
| 2023-01-12 | 7.160 | 7.290 | 6.980 | 7.040 | 7.040 | 39,126,737 |
| 2023-01-11 | 7.340 | 7.400 | 7.060 | 7.150 | 7.150 | 43,311,414 |
| 2023-01-10 | 7.390 | 7.730 | 7.310 | 7.440 | 7.440 | 34,013,086 |
| 2023-01-09 | 7.450 | 7.580 | 7.230 | 7.390 | 7.390 | 57,230,134 |
| 2023-01-06 | 7.380 | 8.000 | 7.380 | 7.530 | 7.530 | 60,573,501 |
| 2023-01-05 | 7.600 | 7.720 | 7.380 | 7.500 | 7.500 | 39,926,571 |
| 2023-01-04 | 7.440 | 7.850 | 7.130 | 7.590 | 7.590 | 67,520,163 |
| 2023-01-03 | 6.990 | 7.450 | 6.850 | 7.400 | 7.400 | 48,386,695 |
| 2022-12-30 | 6.610 | 6.930 | 6.510 | 6.920 | 6.920 | 33,558,801 |
| 2022-12-29 | 6.560 | 6.800 | 6.460 | 6.590 | 6.590 | 27,337,374 |
| 2022-12-28 | 6.880 | 6.880 | 6.520 | 6.660 | 6.660 | 43,606,462 |
| 2022-12-27 | 7.000 | 7.120 | 6.860 | 6.930 | 6.930 | 37,284,645 |
| 2022-12-26 | 6.470 | 7.140 | 6.410 | 7.020 | 7.020 | 52,607,877 |
| 2022-12-23 | 6.460 | 6.550 | 6.070 | 6.500 | 6.500 | 53,109,411 |
| 2022-12-22 | 6.250 | 6.670 | 6.030 | 6.460 | 6.460 | 54,875,676 |
| 2022-12-21 | 6.760 | 6.880 | 6.200 | 6.200 | 6.200 | 65,555,000 |
| 2022-12-20 | 7.300 | 7.490 | 6.700 | 6.890 | 6.890 | 54,288,675 |
| 2022-12-19 | 7.170 | 7.440 | 6.980 | 7.160 | 7.160 | 38,528,725 |
| 2022-12-16 | 7.660 | 7.850 | 6.940 | 7.200 | 7.200 | 69,110,500 |
| 2022-12-15 | 7.160 | 7.860 | 7.110 | 7.710 | 7.710 | 53,984,916 |
| 2022-12-14 | 6.990 | 7.290 | 6.850 | 7.260 | 7.260 | 44,349,317 |
| 2022-12-13 | 7.120 | 7.380 | 6.800 | 7.100 | 7.100 | 58,202,802 |
| 2022-12-12 | 6.500 | 7.020 | 6.440 | 7.020 | 7.020 | 70,019,745 |
| 2022-12-09 | 6.270 | 6.460 | 6.110 | 6.380 | 6.380 | 50,988,825 |
| 2022-12-08 | 6.260 | 6.360 | 6.020 | 6.230 | 6.230 | 57,001,825 |
| 2022-12-07 | 6.500 | 6.780 | 6.030 | 6.340 | 6.340 | 82,873,410 |
| 2022-12-06 | 7.000 | 7.150 | 6.520 | 6.520 | 6.520 | 68,127,209 |
| 2022-12-05 | 7.100 | 7.400 | 6.800 | 7.240 | 7.240 | 70,607,055 |
| 2022-12-02 | 6.750 | 7.390 | 6.500 | 7.280 | 7.280 | 85,518,899 |
| 2022-12-01 | 6.320 | 6.930 | 6.300 | 6.790 | 6.790 | 101,353,905 |
| 2022-11-30 | 5.950 | 6.420 | 5.950 | 6.300 | 6.300 | 78,878,044 |
| 2022-11-29 | 5.780 | 6.130 | 5.680 | 6.130 | 6.130 | 79,251,777 |
| 2022-11-28 | 5.900 | 6.130 | 5.810 | 5.860 | 5.860 | 65,540,050 |
| 2022-11-25 | 6.000 | 6.580 | 5.800 | 6.080 | 6.080 | 103,509,318 |
| 2022-11-24 | 5.650 | 6.300 | 5.630 | 6.090 | 6.090 | 130,262,583 |
| 2022-11-23 | 5.270 | 5.940 | 5.120 | 5.880 | 5.880 | 151,793,244 |
| 2022-11-22 | 5.690 | 5.870 | 5.450 | 5.450 | 5.450 | 130,485,675 |
| 2022-11-21 | 6.000 | 6.050 | 5.760 | 6.050 | 6.050 | 134,245,970 |
| 2022-11-18 | 5.280 | 5.500 | 5.110 | 5.500 | 5.500 | 96,087,718 |
| 2022-11-17 | 4.820 | 5.000 | 4.610 | 5.000 | 5.000 | 163,174,525 |
| 2022-11-16 | 5.300 | 5.400 | 4.560 | 4.740 | 4.740 | 227,814,206 |
| 2022-11-15 | 4.550 | 4.960 | 4.550 | 4.960 | 4.960 | 74,469,825 |
| 2022-11-14 | 4.510 | 4.510 | 3.990 | 4.510 | 4.510 | 162,465,188 |
| 2022-11-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 7,915,925 |
| 2022-11-10 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 4,835,525 |
| 2022-11-09 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-11-08 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-11-07 | 3.080 | 3.390 | 3.070 | 3.390 | 3.390 | 65,935,281 |
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.