Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.020 | 3.090 | 3.020 | 3.080 | 3.080 | 13,838,000 |
| 2022-11-03 | 3.010 | 3.050 | 2.980 | 3.020 | 3.020 | 9,317,800 |
| 2022-11-02 | 3.000 | 3.030 | 2.960 | 3.030 | 3.030 | 11,582,050 |
| 2022-11-01 | 2.870 | 2.970 | 2.860 | 2.970 | 2.970 | 14,160,900 |
| 2022-10-31 | 2.820 | 2.890 | 2.810 | 2.870 | 2.870 | 14,269,900 |
| 2022-10-28 | 2.920 | 2.940 | 2.800 | 2.820 | 2.820 | 16,755,387 |
| 2022-10-27 | 2.960 | 2.960 | 2.910 | 2.950 | 2.950 | 9,247,950 |
| 2022-10-26 | 2.870 | 2.940 | 2.860 | 2.940 | 2.940 | 10,364,700 |
| 2022-10-25 | 2.890 | 2.920 | 2.820 | 2.870 | 2.870 | 10,549,800 |
| 2022-10-24 | 3.000 | 3.040 | 2.880 | 2.900 | 2.900 | 13,497,050 |
| 2022-10-21 | 2.980 | 3.060 | 2.970 | 2.990 | 2.990 | 10,664,987 |
| 2022-10-20 | 2.990 | 3.040 | 2.970 | 2.990 | 2.990 | 10,895,600 |
| 2022-10-19 | 3.030 | 3.040 | 2.980 | 3.000 | 3.000 | 8,779,800 |
| 2022-10-18 | 3.070 | 3.100 | 3.020 | 3.030 | 3.030 | 11,513,600 |
| 2022-10-17 | 3.030 | 3.090 | 3.010 | 3.080 | 3.080 | 11,373,026 |
| 2022-10-14 | 2.980 | 3.060 | 2.980 | 3.030 | 3.030 | 13,798,875 |
| 2022-10-13 | 2.930 | 3.000 | 2.890 | 2.960 | 2.960 | 14,007,100 |
| 2022-10-12 | 2.860 | 2.940 | 2.810 | 2.930 | 2.930 | 16,961,325 |
| 2022-10-11 | 2.880 | 2.900 | 2.770 | 2.840 | 2.840 | 11,520,663 |
| 2022-10-10 | 2.950 | 2.960 | 2.870 | 2.880 | 2.880 | 12,095,702 |
| 2022-09-30 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 10,776,695 |
| 2022-09-29 | 3.080 | 3.130 | 2.960 | 3.000 | 3.000 | 19,461,200 |
| 2022-09-28 | 3.120 | 3.170 | 3.060 | 3.060 | 3.060 | 14,803,730 |
| 2022-09-27 | 3.060 | 3.270 | 3.030 | 3.150 | 3.150 | 22,985,802 |
| 2022-09-26 | 3.160 | 3.170 | 3.030 | 3.060 | 3.060 | 21,174,590 |
| 2022-09-23 | 3.240 | 3.280 | 3.170 | 3.170 | 3.170 | 13,069,400 |
| 2022-09-22 | 3.280 | 3.320 | 3.230 | 3.240 | 3.240 | 14,233,500 |
| 2022-09-21 | 3.250 | 3.330 | 3.180 | 3.300 | 3.300 | 19,752,800 |
| 2022-09-20 | 3.240 | 3.340 | 3.230 | 3.250 | 3.250 | 14,170,500 |
| 2022-09-19 | 3.270 | 3.280 | 3.170 | 3.240 | 3.240 | 15,112,800 |
| 2022-09-16 | 3.370 | 3.400 | 3.230 | 3.260 | 3.260 | 16,144,200 |
| 2022-09-15 | 3.430 | 3.460 | 3.320 | 3.380 | 3.380 | 14,536,000 |
| 2022-09-14 | 3.410 | 3.450 | 3.370 | 3.410 | 3.410 | 11,346,500 |
| 2022-09-13 | 3.460 | 3.490 | 3.430 | 3.450 | 3.450 | 12,860,700 |
| 2022-09-09 | 3.450 | 3.480 | 3.420 | 3.460 | 3.460 | 11,197,400 |
| 2022-09-08 | 3.490 | 3.510 | 3.420 | 3.440 | 3.440 | 10,576,600 |
| 2022-09-07 | 3.490 | 3.520 | 3.440 | 3.480 | 3.480 | 15,092,400 |
| 2022-09-06 | 3.490 | 3.550 | 3.460 | 3.490 | 3.490 | 14,188,150 |
| 2022-09-05 | 3.420 | 3.480 | 3.410 | 3.480 | 3.480 | 16,613,400 |
| 2022-09-02 | 3.350 | 3.460 | 3.340 | 3.430 | 3.430 | 20,476,500 |
| 2022-09-01 | 3.380 | 3.450 | 3.340 | 3.360 | 3.360 | 14,617,700 |
| 2022-08-31 | 3.400 | 3.420 | 3.340 | 3.380 | 3.380 | 16,043,636 |
| 2022-08-30 | 3.410 | 3.480 | 3.380 | 3.420 | 3.420 | 15,812,528 |
| 2022-08-29 | 3.280 | 3.420 | 3.230 | 3.420 | 3.420 | 23,435,478 |
| 2022-08-26 | 3.390 | 3.410 | 3.310 | 3.330 | 3.330 | 13,955,371 |
| 2022-08-25 | 3.390 | 3.410 | 3.300 | 3.370 | 3.370 | 14,430,100 |
| 2022-08-24 | 3.450 | 3.500 | 3.350 | 3.380 | 3.380 | 20,240,900 |
| 2022-08-23 | 3.450 | 3.460 | 3.400 | 3.460 | 3.460 | 12,697,800 |
| 2022-08-22 | 3.380 | 3.480 | 3.350 | 3.450 | 3.450 | 19,336,300 |
| 2022-08-19 | 3.400 | 3.480 | 3.390 | 3.400 | 3.400 | 17,565,250 |
| 2022-08-18 | 3.460 | 3.470 | 3.380 | 3.380 | 3.380 | 15,484,550 |
| 2022-08-17 | 3.490 | 3.520 | 3.440 | 3.450 | 3.450 | 19,024,400 |
| 2022-08-16 | 3.410 | 3.500 | 3.400 | 3.470 | 3.470 | 16,872,800 |
| 2022-08-15 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 15,746,700 |
| 2022-08-12 | 3.390 | 3.510 | 3.350 | 3.440 | 3.440 | 28,410,100 |
| 2022-08-11 | 3.320 | 3.420 | 3.310 | 3.370 | 3.370 | 15,215,700 |
| 2022-08-10 | 3.350 | 3.350 | 3.270 | 3.320 | 3.320 | 11,122,900 |
| 2022-08-09 | 3.410 | 3.420 | 3.320 | 3.330 | 3.330 | 11,665,150 |
| 2022-08-08 | 3.360 | 3.390 | 3.320 | 3.380 | 3.380 | 10,728,100 |
| 2022-08-05 | 3.370 | 3.410 | 3.310 | 3.370 | 3.370 | 16,955,659 |
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.