Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.250 | 4.310 | 4.210 | 4.260 | 4.260 | 4,958,425 |
| 2021-11-08 | 4.190 | 4.370 | 4.120 | 4.260 | 4.260 | 9,328,994 |
| 2021-11-05 | 4.160 | 4.380 | 4.100 | 4.220 | 4.220 | 10,601,125 |
| 2021-11-04 | 3.990 | 4.200 | 3.950 | 4.200 | 4.200 | 2,838,800 |
| 2021-11-03 | 3.930 | 4.030 | 3.920 | 4.010 | 4.010 | 2,007,325 |
| 2021-11-02 | 4.080 | 4.080 | 3.900 | 3.930 | 3.930 | 2,452,300 |
| 2021-11-01 | 4.060 | 4.070 | 3.990 | 4.030 | 4.030 | 2,912,200 |
| 2021-10-29 | 3.900 | 4.020 | 3.820 | 4.010 | 4.010 | 4,442,000 |
| 2021-10-28 | 3.900 | 3.990 | 3.900 | 3.900 | 3.900 | 2,984,100 |
| 2021-10-27 | 4.010 | 4.010 | 3.890 | 3.950 | 3.950 | 4,409,600 |
| 2021-10-26 | 4.120 | 4.120 | 3.930 | 3.980 | 3.980 | 8,893,375 |
| 2021-10-25 | 4.090 | 4.170 | 4.050 | 4.080 | 4.080 | 3,994,350 |
| 2021-10-22 | 4.040 | 4.110 | 4.020 | 4.090 | 4.090 | 3,352,050 |
| 2021-10-21 | 4.080 | 4.080 | 4.010 | 4.050 | 4.050 | 4,454,500 |
| 2021-10-20 | 4.110 | 4.110 | 4.040 | 4.080 | 4.080 | 3,503,200 |
| 2021-10-19 | 4.130 | 4.170 | 4.060 | 4.070 | 4.070 | 4,714,750 |
| 2021-10-18 | 4.200 | 4.200 | 4.090 | 4.120 | 4.120 | 4,233,500 |
| 2021-10-15 | 4.280 | 4.280 | 4.150 | 4.170 | 4.170 | 4,168,050 |
| 2021-10-14 | 4.260 | 4.310 | 4.220 | 4.270 | 4.270 | 4,094,150 |
← NewerPage 21 of 21 · 1,219 trading days
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.