Beijing Qianjing Landscape Co historical data

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

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

← NewerPage 4 of 21 · 1,219 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.