Beijing Qianjing Landscape Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.240	4.240	3.940	4.160	4.160	35,366,835
2022-02-08	4.180	4.290	4.120	4.220	4.220	9,549,650
2022-02-07	4.230	4.350	4.100	4.180	4.180	7,683,950
2022-01-28	4.210	4.290	4.130	4.220	4.220	5,610,100
2022-01-27	4.330	4.330	4.130	4.170	4.170	6,460,650
2022-01-26	4.290	4.420	4.240	4.320	4.320	6,490,007
2022-01-25	4.530	4.550	4.260	4.280	4.280	8,037,250
2022-01-24	4.780	4.810	4.370	4.500	4.500	17,477,520
2022-01-21	4.800	4.940	4.630	4.860	4.860	13,946,320
2022-01-20	4.900	4.920	4.630	4.780	4.780	9,073,700
2022-01-19	5.040	5.070	4.810	4.870	4.870	11,227,300
2022-01-18	5.170	5.210	4.960	5.090	5.090	12,547,600
2022-01-17	4.900	5.030	4.860	5.020	5.020	8,078,250
2022-01-14	4.930	5.120	4.900	4.910	4.910	8,615,250
2022-01-13	5.090	5.100	4.930	4.960	4.960	8,098,500
2022-01-12	5.160	5.170	4.980	5.090	5.090	14,401,119
2022-01-11	5.210	5.320	5.040	5.260	5.260	24,732,250
2022-01-10	4.780	5.270	4.760	5.210	5.210	30,649,923
2022-01-07	4.820	4.950	4.760	4.790	4.790	8,557,150
2022-01-06	4.620	4.880	4.570	4.850	4.850	11,731,598
2022-01-05	4.840	4.840	4.570	4.590	4.590	8,726,312
2022-01-04	4.650	4.790	4.600	4.750	4.750	7,289,450
2021-12-31	4.580	4.740	4.580	4.660	4.660	7,746,372
2021-12-30	4.570	4.750	4.540	4.570	4.570	7,243,800
2021-12-29	4.480	4.600	4.460	4.590	4.590	5,510,207
2021-12-28	4.550	4.560	4.480	4.520	4.520	4,192,350
2021-12-27	4.510	4.540	4.460	4.520	4.520	5,383,844
2021-12-24	4.630	4.640	4.470	4.500	4.500	10,244,100
2021-12-23	4.700	4.750	4.600	4.630	4.630	11,782,575
2021-12-22	4.800	4.850	4.700	4.730	4.730	8,626,650
2021-12-21	4.750	4.910	4.730	4.840	4.840	10,115,925
2021-12-20	4.750	4.840	4.720	4.780	4.780	9,354,250
2021-12-17	4.720	4.950	4.610	4.830	4.830	20,609,876
2021-12-16	4.680	4.810	4.620	4.740	4.740	16,186,750
2021-12-15	4.610	4.710	4.550	4.670	4.670	11,391,600
2021-12-14	4.630	4.740	4.580	4.650	4.650	14,341,381
2021-12-13	4.710	4.870	4.520	4.680	4.680	30,332,932
2021-12-10	4.180	4.600	4.140	4.600	4.600	23,883,457
2021-12-09	4.170	4.180	4.130	4.180	4.180	3,611,700
2021-12-08	4.200	4.200	4.130	4.150	4.150	2,932,075
2021-12-07	4.220	4.230	4.120	4.170	4.170	4,511,800
2021-12-06	4.210	4.270	4.160	4.190	4.190	4,501,225
2021-12-03	4.260	4.290	4.190	4.220	4.220	4,659,350
2021-12-02	4.380	4.450	4.250	4.260	4.260	6,352,125
2021-12-01	4.210	4.350	4.150	4.330	4.330	7,638,550
2021-11-30	4.130	4.300	4.100	4.210	4.210	6,077,534
2021-11-29	4.130	4.150	4.050	4.120	4.120	4,814,875
2021-11-26	4.190	4.290	4.140	4.180	4.180	4,489,957
2021-11-25	4.200	4.220	4.150	4.180	4.180	3,381,750
2021-11-24	4.220	4.250	4.200	4.220	4.220	3,170,693
2021-11-23	4.230	4.270	4.210	4.220	4.220	3,854,400
2021-11-22	4.280	4.320	4.230	4.250	4.250	3,935,500
2021-11-19	4.260	4.320	4.220	4.280	4.280	5,466,997
2021-11-18	4.300	4.360	4.260	4.280	4.280	5,234,350
2021-11-17	4.130	4.380	4.120	4.320	4.320	13,877,200
2021-11-16	4.220	4.230	4.110	4.130	4.130	3,963,472
2021-11-15	4.210	4.260	4.170	4.210	4.210	4,017,406
2021-11-12	4.240	4.240	4.130	4.190	4.190	4,073,650
2021-11-11	4.300	4.320	4.170	4.200	4.200	3,739,044
2021-11-10	4.260	4.290	4.120	4.260	4.260	8,088,715

← NewerPage 20 of 21 · 1,212 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.