Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 26.800 | 27.100 | 25.270 | 26.540 | 26.540 | 99,841,822 |
| 2026-04-22 | 26.100 | 27.190 | 26.100 | 26.100 | 26.100 | 107,572,854 |
| 2026-04-21 | 27.940 | 29.350 | 27.600 | 29.000 | 29.000 | 119,832,185 |
| 2026-04-20 | 24.820 | 26.680 | 24.820 | 26.680 | 26.680 | 86,816,032 |
| 2026-04-17 | 24.800 | 25.270 | 24.100 | 24.250 | 24.250 | 129,469,107 |
| 2026-04-16 | 24.130 | 28.470 | 24.130 | 26.400 | 26.400 | 175,483,579 |
| 2026-04-15 | 26.810 | 26.810 | 26.810 | 26.810 | 26.810 | 4,654,300 |
| 2026-04-14 | 29.790 | 29.790 | 29.790 | 29.790 | 29.790 | 10,442,500 |
| 2026-04-13 | 31.500 | 34.190 | 31.490 | 33.100 | 33.100 | 125,736,412 |
| 2026-04-10 | 33.000 | 33.190 | 30.400 | 31.240 | 31.240 | 116,758,823 |
| 2026-04-09 | 32.000 | 34.270 | 31.110 | 32.840 | 32.840 | 142,674,935 |
| 2026-04-08 | 31.530 | 32.680 | 30.000 | 32.030 | 32.030 | 143,045,013 |
| 2026-04-07 | 28.680 | 31.550 | 28.680 | 31.550 | 31.550 | 96,981,730 |
| 2026-04-03 | 29.150 | 30.970 | 27.060 | 28.680 | 28.680 | 143,420,426 |
| 2026-04-02 | 27.990 | 30.000 | 27.300 | 29.160 | 29.160 | 154,110,078 |
| 2026-04-01 | 25.480 | 27.500 | 24.770 | 27.500 | 27.500 | 112,118,969 |
| 2026-03-31 | 26.000 | 26.630 | 25.000 | 25.000 | 25.000 | 119,414,986 |
| 2026-03-30 | 23.000 | 25.300 | 22.990 | 25.300 | 25.300 | 108,688,705 |
| 2026-03-27 | 21.680 | 23.760 | 20.990 | 23.000 | 23.000 | 96,628,804 |
| 2026-03-26 | 24.300 | 24.300 | 22.090 | 22.090 | 22.090 | 106,343,974 |
| 2026-03-25 | 24.560 | 25.840 | 24.280 | 24.540 | 24.540 | 100,621,720 |
| 2026-03-24 | 25.000 | 25.300 | 23.200 | 24.710 | 24.710 | 110,117,032 |
| 2026-03-23 | 24.160 | 25.700 | 23.790 | 24.650 | 24.650 | 143,760,282 |
| 2026-03-20 | 22.420 | 24.210 | 21.250 | 24.210 | 24.210 | 150,573,712 |
| 2026-03-19 | 23.000 | 24.250 | 21.850 | 22.010 | 22.010 | 132,263,192 |
| 2026-03-18 | 24.690 | 25.210 | 22.480 | 22.710 | 22.710 | 138,348,960 |
| 2026-03-17 | 23.200 | 24.790 | 23.000 | 24.790 | 24.790 | 157,105,256 |
| 2026-03-16 | 20.900 | 22.540 | 20.010 | 22.540 | 22.540 | 97,018,829 |
| 2026-03-13 | 21.600 | 22.680 | 20.160 | 20.490 | 20.490 | 113,566,262 |
| 2026-03-12 | 20.820 | 22.150 | 20.600 | 22.000 | 22.000 | 149,366,956 |
| 2026-03-11 | 18.800 | 20.820 | 18.170 | 20.820 | 20.820 | 144,065,699 |
| 2026-03-10 | 17.700 | 19.100 | 17.590 | 18.930 | 18.930 | 107,400,057 |
| 2026-03-09 | 17.110 | 18.590 | 17.100 | 17.720 | 17.720 | 125,795,328 |
| 2026-03-06 | 15.860 | 17.110 | 15.780 | 17.110 | 17.110 | 94,378,265 |
| 2026-03-05 | 16.100 | 16.260 | 15.400 | 15.550 | 15.550 | 75,467,259 |
| 2026-03-04 | 14.950 | 16.350 | 14.690 | 15.820 | 15.820 | 128,401,702 |
| 2026-03-03 | 14.200 | 15.510 | 14.200 | 15.510 | 15.510 | 120,429,648 |
| 2026-03-02 | 14.500 | 14.800 | 14.000 | 14.100 | 14.100 | 56,418,176 |
| 2026-02-27 | 14.800 | 15.190 | 14.730 | 14.980 | 14.980 | 48,673,149 |
| 2026-02-26 | 15.070 | 15.080 | 14.600 | 14.700 | 14.700 | 42,065,272 |
| 2026-02-25 | 14.950 | 15.460 | 14.600 | 15.040 | 15.040 | 65,922,104 |
| 2026-02-24 | 14.280 | 15.170 | 13.910 | 15.000 | 15.000 | 63,419,581 |
| 2026-02-13 | 13.590 | 14.370 | 13.560 | 13.810 | 13.810 | 52,704,799 |
| 2026-02-12 | 15.420 | 15.440 | 13.910 | 13.910 | 13.910 | 82,657,109 |
| 2026-02-11 | 15.080 | 15.880 | 14.540 | 15.450 | 15.450 | 74,000,986 |
| 2026-02-10 | 16.650 | 16.810 | 15.090 | 15.130 | 15.130 | 93,257,831 |
| 2026-02-09 | 16.000 | 17.370 | 15.000 | 16.680 | 16.680 | 115,278,310 |
| 2026-02-06 | 16.650 | 16.800 | 15.600 | 16.150 | 16.150 | 93,631,139 |
| 2026-02-05 | 16.660 | 17.500 | 14.560 | 16.800 | 16.800 | 152,485,316 |
| 2026-02-04 | 15.200 | 16.180 | 14.960 | 16.180 | 16.180 | 86,494,787 |
| 2026-02-03 | 13.990 | 14.710 | 13.800 | 14.710 | 14.710 | 89,281,185 |
| 2026-02-02 | 12.910 | 13.890 | 12.910 | 13.370 | 13.370 | 84,730,719 |
| 2026-01-30 | 13.820 | 13.950 | 12.780 | 12.890 | 12.890 | 97,587,727 |
| 2026-01-29 | 14.620 | 14.980 | 13.730 | 13.820 | 13.820 | 113,135,116 |
| 2026-01-28 | 16.990 | 17.190 | 15.170 | 15.260 | 15.260 | 115,573,089 |
| 2026-01-27 | 18.000 | 18.390 | 16.800 | 16.850 | 16.850 | 81,238,510 |
| 2026-01-26 | 19.190 | 19.510 | 17.160 | 18.560 | 18.560 | 113,114,973 |
| 2026-01-23 | 16.210 | 19.680 | 16.210 | 18.600 | 18.600 | 155,115,908 |
| 2026-01-22 | 14.730 | 18.010 | 14.730 | 18.010 | 18.010 | 153,134,390 |
| 2026-01-21 | 16.370 | 16.370 | 16.370 | 16.370 | 16.370 | 1,933,400 |
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.