Beijing Qianjing Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.320	8.680	8.320	8.450	8.450	52,010,010
2026-07-21	8.420	8.600	7.560	8.570	8.570	90,919,928
2026-07-20	8.950	9.740	8.210	8.400	8.400	110,573,666
2026-07-17	9.800	9.800	8.820	8.850	8.850	60,529,025
2026-07-16	9.590	10.110	9.540	9.800	9.800	55,146,815
2026-07-15	10.200	10.750	9.780	9.830	9.830	58,896,706
2026-07-14	10.000	10.230	9.770	10.050	10.050	58,502,931
2026-07-13	11.100	11.300	10.190	10.190	10.190	62,401,447
2026-07-10	11.010	11.860	10.820	11.320	11.320	94,830,702
2026-07-09	11.110	11.660	10.680	11.020	11.020	90,387,804
2026-07-08	10.410	11.500	10.100	10.920	10.920	127,905,706
2026-07-07	10.400	11.300	9.980	10.950	10.950	142,896,134
2026-07-06	11.530	11.680	10.460	10.460	10.460	71,101,050
2026-07-03	12.980	13.300	11.600	11.620	11.620	67,479,400
2026-07-02	11.770	12.890	11.660	12.890	12.890	40,958,199
2026-07-01	12.300	12.380	11.720	11.720	11.720	61,546,887
2026-06-30	12.110	12.870	12.110	12.300	12.300	54,929,900
2026-06-29	12.560	12.600	11.670	12.100	12.100	65,905,567
2026-06-26	13.300	13.360	12.300	12.330	12.330	67,334,602
2026-06-25	13.340	13.680	12.970	13.170	13.170	65,695,482
2026-06-24	14.140	14.200	12.880	13.470	13.470	91,919,925
2026-06-23	14.680	15.370	13.770	13.790	13.790	90,242,766
2026-06-22	14.320	15.010	14.080	14.490	14.490	83,726,240
2026-06-18	16.280	16.340	14.980	14.980	14.980	82,973,202
2026-06-17	15.860	16.990	15.500	16.640	16.640	87,259,101
2026-06-16	16.540	16.840	16.040	16.040	16.040	81,237,301
2026-06-15	18.600	18.840	17.300	17.820	17.820	71,940,085
2026-06-12	19.500	19.700	18.200	18.240	18.240	74,322,856
2026-06-11	20.810	21.800	19.200	19.800	19.800	89,012,581
2026-06-10	19.990	20.860	19.600	20.400	20.400	87,897,362
2026-06-09	19.560	20.300	19.010	19.990	19.990	91,602,206
2026-06-08	18.900	18.950	18.030	18.950	18.950	40,669,110
2026-06-05	18.080	18.460	17.200	17.230	17.230	46,295,414
2026-06-04	18.850	19.130	18.000	18.080	18.080	46,401,300
2026-06-03	18.280	19.130	17.180	18.520	18.520	58,289,053
2026-06-02	17.940	19.800	17.820	18.280	18.280	72,099,100
2026-06-01	16.510	18.390	16.510	18.390	18.390	63,959,434
2026-05-29	17.430	17.650	16.610	16.720	16.720	52,737,314
2026-05-28	18.600	18.650	17.080	17.100	17.100	68,287,482
2026-05-27	19.380	19.980	18.030	18.930	18.930	71,401,822
2026-05-26	19.380	20.600	19.350	19.350	19.350	65,899,424
2026-05-25	22.190	22.680	21.500	21.500	21.500	44,966,225
2026-05-22	23.000	23.980	22.310	23.890	23.890	44,386,240
2026-05-21	24.380	24.680	23.000	23.790	23.790	53,001,675
2026-05-20	24.000	25.000	24.000	24.910	24.910	57,258,230
2026-05-19	23.480	23.790	22.800	23.780	23.780	43,875,727
2026-05-18	21.600	22.790	21.400	22.460	22.460	37,488,413
2026-05-15	21.940	23.000	21.000	21.820	21.820	54,778,856
2026-05-14	23.360	23.900	22.510	22.530	22.530	51,396,221
2026-05-13	24.900	24.900	24.010	24.140	24.140	62,298,269
2026-05-12	24.100	25.380	21.860	24.890	24.890	106,172,489
2026-05-11	25.050	26.150	24.290	24.290	24.290	103,445,796
2026-05-08	25.890	27.000	24.650	26.990	26.990	78,084,145
2026-05-07	28.160	29.460	25.120	25.910	25.910	116,107,856
2026-05-06	26.510	28.000	26.500	27.910	27.910	58,277,886
2026-04-30	26.600	27.300	26.310	26.600	26.600	55,840,795
2026-04-29	25.000	27.650	25.000	27.370	27.370	71,346,494
2026-04-28	26.210	26.650	25.020	25.270	25.270	53,929,084
2026-04-27	27.000	27.330	26.060	26.360	26.360	57,701,065
2026-04-24	26.180	27.680	25.600	26.530	26.530	78,860,959

← NewerPage 2 of 5 · 243 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.