Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.130 | 5.220 | 5.030 | 5.050 | 5.050 | 74,877,723 |
| 2022-05-10 | 4.900 | 5.290 | 4.840 | 5.150 | 5.150 | 108,542,016 |
| 2022-05-09 | 4.510 | 4.840 | 4.500 | 4.840 | 4.840 | 26,300,400 |
| 2022-05-06 | 4.620 | 4.680 | 4.400 | 4.400 | 4.400 | 58,200,100 |
| 2022-05-05 | 4.760 | 4.830 | 4.560 | 4.750 | 4.750 | 62,618,893 |
| 2022-04-29 | 4.680 | 4.900 | 4.610 | 4.780 | 4.780 | 66,506,700 |
| 2022-04-28 | 4.600 | 5.000 | 4.500 | 4.680 | 4.680 | 86,997,775 |
| 2022-04-27 | 4.460 | 4.690 | 4.310 | 4.670 | 4.670 | 86,509,321 |
| 2022-04-26 | 5.180 | 5.340 | 4.580 | 4.650 | 4.650 | 108,425,712 |
| 2022-04-25 | 4.900 | 5.650 | 4.900 | 5.090 | 5.090 | 86,998,728 |
| 2022-04-22 | 5.320 | 5.550 | 5.110 | 5.310 | 5.310 | 101,225,214 |
| 2022-04-21 | 5.260 | 5.840 | 5.050 | 5.600 | 5.600 | 166,216,033 |
| 2022-04-20 | 4.880 | 5.310 | 4.870 | 5.310 | 5.310 | 124,224,027 |
| 2022-04-19 | 5.100 | 5.180 | 4.740 | 4.830 | 4.830 | 105,531,198 |
| 2022-04-18 | 4.680 | 5.030 | 4.610 | 5.030 | 5.030 | 57,062,373 |
| 2022-04-15 | 4.830 | 5.040 | 4.540 | 4.570 | 4.570 | 99,113,960 |
| 2022-04-14 | 5.210 | 5.450 | 4.960 | 4.960 | 4.960 | 143,479,561 |
| 2022-04-13 | 6.730 | 6.730 | 5.510 | 5.510 | 5.510 | 106,609,000 |
| 2022-04-12 | 5.960 | 6.120 | 5.750 | 6.120 | 6.120 | 128,132,160 |
| 2022-04-11 | 4.990 | 5.560 | 4.920 | 5.560 | 5.560 | 79,035,789 |
| 2022-04-08 | 4.690 | 5.120 | 4.660 | 5.050 | 5.050 | 77,945,586 |
| 2022-04-07 | 4.930 | 5.190 | 4.760 | 4.780 | 4.780 | 70,355,696 |
| 2022-04-06 | 5.000 | 5.350 | 4.900 | 4.980 | 4.980 | 110,424,993 |
| 2022-04-01 | 4.390 | 4.870 | 4.280 | 4.870 | 4.870 | 54,665,761 |
| 2022-03-31 | 4.270 | 4.480 | 4.260 | 4.430 | 4.430 | 23,730,050 |
| 2022-03-30 | 4.160 | 4.300 | 4.150 | 4.300 | 4.300 | 15,447,800 |
| 2022-03-29 | 4.330 | 4.350 | 4.100 | 4.170 | 4.170 | 18,595,025 |
| 2022-03-28 | 4.270 | 4.360 | 4.110 | 4.330 | 4.330 | 19,143,400 |
| 2022-03-25 | 4.260 | 4.320 | 4.210 | 4.280 | 4.280 | 17,785,900 |
| 2022-03-24 | 4.400 | 4.460 | 4.250 | 4.250 | 4.250 | 22,704,650 |
| 2022-03-23 | 4.610 | 4.640 | 4.400 | 4.440 | 4.440 | 32,013,200 |
| 2022-03-22 | 4.880 | 4.910 | 4.570 | 4.660 | 4.660 | 38,999,350 |
| 2022-03-21 | 4.780 | 5.080 | 4.710 | 4.820 | 4.820 | 44,198,300 |
| 2022-03-18 | 4.620 | 4.890 | 4.480 | 4.710 | 4.710 | 64,335,210 |
| 2022-03-17 | 4.590 | 5.100 | 4.560 | 4.950 | 4.950 | 92,789,576 |
| 2022-03-16 | 4.440 | 4.900 | 4.240 | 4.640 | 4.640 | 54,433,410 |
| 2022-03-15 | 5.150 | 5.480 | 4.700 | 4.710 | 4.710 | 79,868,197 |
| 2022-03-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 3,094,050 |
| 2022-03-11 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2022-03-10 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2022-03-09 | 4.480 | 4.680 | 4.370 | 4.580 | 4.580 | 19,903,200 |
| 2022-03-08 | 4.390 | 4.570 | 4.300 | 4.500 | 4.500 | 17,381,403 |
| 2022-03-07 | 4.400 | 4.510 | 4.380 | 4.400 | 4.400 | 10,011,300 |
| 2022-03-04 | 4.440 | 4.540 | 4.340 | 4.440 | 4.440 | 13,158,625 |
| 2022-03-03 | 4.380 | 4.440 | 4.370 | 4.410 | 4.410 | 10,159,100 |
| 2022-03-02 | 4.200 | 4.420 | 4.190 | 4.400 | 4.400 | 16,407,650 |
| 2022-03-01 | 4.080 | 4.380 | 4.080 | 4.250 | 4.250 | 11,622,750 |
| 2022-02-28 | 4.130 | 4.170 | 4.010 | 4.100 | 4.100 | 6,444,000 |
| 2022-02-25 | 4.150 | 4.200 | 4.090 | 4.120 | 4.120 | 8,491,200 |
| 2022-02-24 | 4.320 | 4.390 | 4.040 | 4.110 | 4.110 | 20,151,750 |
| 2022-02-23 | 4.220 | 4.490 | 4.160 | 4.380 | 4.380 | 24,020,573 |
| 2022-02-22 | 4.250 | 4.290 | 4.160 | 4.190 | 4.190 | 9,365,053 |
| 2022-02-21 | 4.300 | 4.330 | 4.240 | 4.300 | 4.300 | 11,710,855 |
| 2022-02-18 | 4.170 | 4.590 | 4.160 | 4.360 | 4.360 | 24,208,656 |
| 2022-02-17 | 4.280 | 4.410 | 4.210 | 4.240 | 4.240 | 16,260,760 |
| 2022-02-16 | 4.100 | 4.370 | 4.080 | 4.300 | 4.300 | 20,376,437 |
| 2022-02-15 | 4.080 | 4.160 | 3.970 | 4.090 | 4.090 | 9,554,500 |
| 2022-02-14 | 4.070 | 4.160 | 4.000 | 4.060 | 4.060 | 9,085,400 |
| 2022-02-11 | 4.040 | 4.100 | 3.910 | 4.060 | 4.060 | 14,204,981 |
| 2022-02-10 | 4.130 | 4.130 | 4.020 | 4.060 | 4.060 | 13,994,900 |
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.