Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16.370 | 16.370 | 16.370 | 16.370 | 16.370 | 1,933,400 |
| 2026-01-20 | 18.190 | 18.190 | 18.190 | 18.190 | 18.190 | 4,899,700 |
| 2026-01-19 | 20.210 | 20.210 | 20.210 | 20.210 | 20.210 | 5,831,700 |
| 2026-01-16 | 22.460 | 22.460 | 22.460 | 22.460 | 22.460 | 7,209,100 |
| 2026-01-15 | 24.950 | 27.270 | 24.950 | 24.950 | 24.950 | 55,461,472 |
| 2026-01-14 | 25.580 | 27.720 | 24.010 | 27.720 | 27.720 | 70,245,246 |
| 2026-01-13 | 25.670 | 25.670 | 21.150 | 25.200 | 25.200 | 95,047,034 |
| 2026-01-12 | 23.000 | 23.430 | 22.080 | 23.430 | 23.430 | 63,912,622 |
| 2026-01-09 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2026-01-08 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2026-01-07 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 0 |
| 2026-01-06 | 19.780 | 21.300 | 19.560 | 21.300 | 21.300 | 54,716,067 |
| 2026-01-05 | 18.050 | 19.360 | 17.620 | 19.360 | 19.360 | 79,395,748 |
| 2025-12-31 | 16.800 | 17.710 | 16.260 | 17.600 | 17.600 | 85,844,457 |
| 2025-12-30 | 17.200 | 18.290 | 15.100 | 16.320 | 16.320 | 123,286,586 |
| 2025-12-29 | 15.490 | 16.780 | 15.010 | 16.780 | 16.780 | 102,145,450 |
| 2025-12-26 | 15.510 | 16.580 | 14.580 | 15.250 | 15.250 | 129,398,293 |
| 2025-12-25 | 14.970 | 15.910 | 14.800 | 15.890 | 15.890 | 97,738,779 |
| 2025-12-24 | 13.890 | 14.970 | 13.500 | 14.970 | 14.970 | 108,718,060 |
| 2025-12-23 | 13.400 | 13.930 | 13.130 | 13.870 | 13.870 | 92,134,076 |
| 2025-12-22 | 12.520 | 13.180 | 12.520 | 13.130 | 13.130 | 75,816,972 |
| 2025-12-19 | 12.470 | 12.700 | 12.260 | 12.600 | 12.600 | 61,738,162 |
| 2025-12-18 | 12.790 | 12.970 | 12.240 | 12.350 | 12.350 | 83,991,112 |
| 2025-12-17 | 11.810 | 12.970 | 11.800 | 12.730 | 12.730 | 98,231,175 |
| 2025-12-16 | 11.500 | 12.150 | 11.230 | 12.000 | 12.000 | 100,319,885 |
| 2025-12-15 | 12.480 | 12.750 | 11.300 | 11.620 | 11.620 | 123,951,822 |
| 2025-12-12 | 12.590 | 13.290 | 12.500 | 12.500 | 12.500 | 142,755,149 |
| 2025-12-11 | 13.180 | 14.230 | 12.900 | 13.890 | 13.890 | 228,351,708 |
| 2025-12-10 | 12.870 | 13.130 | 12.350 | 12.940 | 12.940 | 108,963,364 |
| 2025-12-09 | 13.070 | 13.300 | 12.630 | 13.060 | 13.060 | 131,259,600 |
| 2025-12-08 | 13.100 | 13.380 | 12.700 | 13.260 | 13.260 | 148,366,177 |
| 2025-12-05 | 12.530 | 12.900 | 11.800 | 12.880 | 12.880 | 127,341,000 |
| 2025-12-04 | 12.300 | 12.840 | 12.120 | 12.300 | 12.300 | 127,288,391 |
| 2025-12-03 | 12.860 | 13.640 | 11.820 | 12.640 | 12.640 | 188,944,287 |
| 2025-12-02 | 13.000 | 13.530 | 11.730 | 13.110 | 13.110 | 220,606,740 |
| 2025-12-01 | 11.860 | 12.750 | 11.820 | 12.750 | 12.750 | 171,063,709 |
| 2025-11-28 | 10.670 | 11.590 | 10.610 | 11.590 | 11.590 | 113,149,245 |
| 2025-11-27 | 10.190 | 10.540 | 10.070 | 10.540 | 10.540 | 60,822,730 |
| 2025-11-26 | 9.500 | 9.790 | 9.220 | 9.580 | 9.580 | 173,990,640 |
| 2025-11-25 | 8.470 | 8.900 | 8.330 | 8.900 | 8.900 | 80,749,200 |
| 2025-11-24 | 7.700 | 8.090 | 7.380 | 8.090 | 8.090 | 126,866,757 |
| 2025-11-21 | 7.320 | 7.900 | 7.260 | 7.350 | 7.350 | 157,039,519 |
| 2025-11-20 | 8.970 | 9.370 | 8.070 | 8.070 | 8.070 | 183,018,450 |
| 2025-11-19 | 8.000 | 8.970 | 7.910 | 8.970 | 8.970 | 185,042,272 |
| 2025-11-18 | 7.860 | 8.690 | 7.480 | 8.150 | 8.150 | 184,624,194 |
| 2025-11-17 | 7.890 | 8.370 | 7.650 | 7.900 | 7.900 | 196,517,286 |
| 2025-11-14 | 8.010 | 8.500 | 7.820 | 8.500 | 8.500 | 185,564,467 |
| 2025-11-13 | 7.500 | 7.730 | 6.940 | 7.730 | 7.730 | 188,743,175 |
| 2025-11-12 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 8,462,300 |
| 2025-11-11 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 11,122,947 |
| 2025-11-10 | 5.500 | 5.810 | 5.500 | 5.810 | 5.810 | 63,174,800 |
| 2025-11-07 | 4.960 | 5.400 | 4.960 | 5.280 | 5.280 | 120,917,600 |
| 2025-11-06 | 4.970 | 5.260 | 4.890 | 4.980 | 4.980 | 101,526,550 |
| 2025-11-05 | 4.710 | 5.140 | 4.640 | 5.050 | 5.050 | 115,594,300 |
| 2025-11-04 | 5.190 | 5.190 | 4.760 | 4.800 | 4.800 | 109,571,700 |
| 2025-11-03 | 4.620 | 4.980 | 4.510 | 4.980 | 4.980 | 93,956,900 |
| 2025-10-31 | 4.520 | 4.660 | 4.470 | 4.530 | 4.530 | 77,343,850 |
| 2025-10-30 | 4.580 | 5.020 | 4.580 | 4.700 | 4.700 | 109,571,900 |
| 2025-10-29 | 4.590 | 4.770 | 4.360 | 4.600 | 4.600 | 101,490,599 |
| 2025-10-28 | 4.450 | 4.890 | 4.410 | 4.590 | 4.590 | 105,298,916 |
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.