Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.260 | 3.340 | 3.240 | 3.330 | 3.330 | 18,238,559 |
| 2022-08-03 | 3.250 | 3.380 | 3.220 | 3.230 | 3.230 | 19,834,859 |
| 2022-08-02 | 3.390 | 3.400 | 3.190 | 3.250 | 3.250 | 29,901,773 |
| 2022-08-01 | 3.450 | 3.470 | 3.390 | 3.400 | 3.400 | 14,121,700 |
| 2022-07-29 | 3.500 | 3.510 | 3.440 | 3.460 | 3.460 | 16,852,300 |
| 2022-07-28 | 3.510 | 3.550 | 3.490 | 3.500 | 3.500 | 17,861,500 |
| 2022-07-27 | 3.570 | 3.570 | 3.490 | 3.510 | 3.510 | 20,258,712 |
| 2022-07-26 | 3.450 | 3.600 | 3.420 | 3.570 | 3.570 | 29,539,400 |
| 2022-07-25 | 3.530 | 3.610 | 3.450 | 3.480 | 3.480 | 23,407,800 |
| 2022-07-22 | 3.440 | 3.550 | 3.440 | 3.500 | 3.500 | 32,124,600 |
| 2022-07-21 | 3.440 | 3.480 | 3.390 | 3.440 | 3.440 | 22,563,950 |
| 2022-07-20 | 3.490 | 3.510 | 3.430 | 3.450 | 3.450 | 20,755,900 |
| 2022-07-19 | 3.510 | 3.550 | 3.430 | 3.480 | 3.480 | 24,660,066 |
| 2022-07-18 | 3.300 | 3.500 | 3.270 | 3.480 | 3.480 | 38,369,500 |
| 2022-07-15 | 3.470 | 3.480 | 3.300 | 3.310 | 3.310 | 47,150,598 |
| 2022-07-14 | 3.600 | 3.610 | 3.500 | 3.510 | 3.510 | 31,960,800 |
| 2022-07-13 | 3.570 | 3.650 | 3.550 | 3.620 | 3.620 | 30,373,525 |
| 2022-07-12 | 3.570 | 3.630 | 3.520 | 3.580 | 3.580 | 29,584,250 |
| 2022-07-11 | 3.610 | 3.610 | 3.490 | 3.570 | 3.570 | 25,981,100 |
| 2022-07-08 | 3.630 | 3.670 | 3.600 | 3.610 | 3.610 | 31,302,275 |
| 2022-07-07 | 3.580 | 3.660 | 3.570 | 3.650 | 3.650 | 36,625,775 |
| 2022-07-06 | 3.700 | 3.730 | 3.550 | 3.600 | 3.600 | 74,888,782 |
| 2022-07-05 | 3.810 | 3.980 | 3.800 | 3.810 | 3.810 | 101,633,977 |
| 2022-07-04 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 11,154,200 |
| 2022-07-01 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 8,844,500 |
| 2022-06-30 | 5.060 | 5.290 | 4.920 | 4.940 | 4.940 | 79,851,632 |
| 2022-06-29 | 4.830 | 5.140 | 4.760 | 4.850 | 4.850 | 46,449,950 |
| 2022-06-28 | 4.610 | 4.790 | 4.610 | 4.770 | 4.770 | 29,769,650 |
| 2022-06-27 | 4.620 | 4.730 | 4.590 | 4.660 | 4.660 | 20,591,100 |
| 2022-06-24 | 4.600 | 4.660 | 4.530 | 4.630 | 4.630 | 24,907,000 |
| 2022-06-23 | 4.340 | 4.800 | 4.280 | 4.600 | 4.600 | 43,593,182 |
| 2022-06-22 | 4.510 | 4.510 | 4.350 | 4.360 | 4.360 | 26,867,720 |
| 2022-06-21 | 4.580 | 4.640 | 4.480 | 4.510 | 4.510 | 22,895,400 |
| 2022-06-20 | 4.580 | 4.690 | 4.560 | 4.590 | 4.590 | 18,864,000 |
| 2022-06-17 | 4.570 | 4.620 | 4.500 | 4.560 | 4.560 | 20,252,850 |
| 2022-06-16 | 4.700 | 4.710 | 4.600 | 4.610 | 4.610 | 25,261,000 |
| 2022-06-15 | 4.600 | 4.760 | 4.560 | 4.700 | 4.700 | 43,827,440 |
| 2022-06-14 | 4.550 | 4.620 | 4.450 | 4.570 | 4.570 | 26,549,800 |
| 2022-06-13 | 4.630 | 4.700 | 4.460 | 4.580 | 4.580 | 35,818,226 |
| 2022-06-10 | 4.670 | 4.750 | 4.550 | 4.710 | 4.710 | 25,545,640 |
| 2022-06-09 | 4.780 | 4.860 | 4.650 | 4.670 | 4.670 | 31,922,350 |
| 2022-06-08 | 4.900 | 4.930 | 4.670 | 4.810 | 4.810 | 42,407,390 |
| 2022-06-07 | 4.990 | 5.150 | 4.890 | 4.960 | 4.960 | 40,805,816 |
| 2022-06-06 | 4.810 | 4.940 | 4.810 | 4.910 | 4.910 | 35,171,157 |
| 2022-06-02 | 5.070 | 5.110 | 4.870 | 4.900 | 4.900 | 41,427,675 |
| 2022-06-01 | 5.130 | 5.240 | 4.950 | 5.040 | 5.040 | 48,889,825 |
| 2022-05-31 | 5.390 | 5.410 | 5.050 | 5.150 | 5.150 | 63,186,350 |
| 2022-05-30 | 5.390 | 5.650 | 5.320 | 5.420 | 5.420 | 60,303,815 |
| 2022-05-27 | 5.450 | 5.560 | 5.280 | 5.410 | 5.410 | 70,683,900 |
| 2022-05-26 | 5.220 | 5.650 | 5.130 | 5.580 | 5.580 | 100,927,382 |
| 2022-05-25 | 5.350 | 5.630 | 5.180 | 5.260 | 5.260 | 84,893,750 |
| 2022-05-24 | 5.590 | 6.080 | 5.210 | 5.270 | 5.270 | 104,745,882 |
| 2022-05-23 | 5.520 | 5.700 | 5.490 | 5.560 | 5.560 | 65,884,231 |
| 2022-05-20 | 5.520 | 5.760 | 5.360 | 5.650 | 5.650 | 99,147,411 |
| 2022-05-19 | 5.390 | 5.950 | 5.310 | 5.490 | 5.490 | 137,819,508 |
| 2022-05-18 | 4.830 | 5.420 | 4.830 | 5.420 | 5.420 | 87,979,483 |
| 2022-05-17 | 4.820 | 5.000 | 4.820 | 4.930 | 4.930 | 108,094,335 |
| 2022-05-16 | 5.170 | 5.460 | 5.120 | 5.350 | 5.350 | 74,124,231 |
| 2022-05-13 | 5.100 | 5.220 | 5.060 | 5.130 | 5.130 | 44,570,700 |
| 2022-05-12 | 5.010 | 5.320 | 5.000 | 5.180 | 5.180 | 73,693,950 |
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.