Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.600 | 4.620 | 4.410 | 4.450 | 4.450 | 74,843,250 |
| 2025-10-24 | 4.440 | 4.650 | 4.420 | 4.600 | 4.600 | 103,637,816 |
| 2025-10-23 | 4.460 | 4.620 | 4.380 | 4.520 | 4.520 | 106,967,350 |
| 2025-10-22 | 4.300 | 4.680 | 4.240 | 4.580 | 4.580 | 155,718,766 |
| 2025-10-21 | 4.490 | 4.750 | 4.210 | 4.440 | 4.440 | 170,518,115 |
| 2025-10-20 | 4.390 | 4.580 | 4.110 | 4.320 | 4.320 | 139,739,910 |
| 2025-10-17 | 4.310 | 4.640 | 4.260 | 4.390 | 4.390 | 204,160,934 |
| 2025-10-16 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 16,609,400 |
| 2025-10-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 15,533,600 |
| 2025-10-14 | 3.520 | 3.650 | 3.520 | 3.580 | 3.580 | 26,609,600 |
| 2025-10-13 | 3.440 | 3.500 | 3.330 | 3.500 | 3.500 | 19,608,600 |
| 2025-10-10 | 3.450 | 3.520 | 3.420 | 3.480 | 3.480 | 21,274,500 |
| 2025-10-09 | 3.500 | 3.520 | 3.430 | 3.450 | 3.450 | 18,767,000 |
| 2025-09-30 | 3.510 | 3.530 | 3.460 | 3.480 | 3.480 | 15,577,850 |
| 2025-09-29 | 3.470 | 3.510 | 3.360 | 3.500 | 3.500 | 21,407,000 |
| 2025-09-26 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 18,595,330 |
| 2025-09-25 | 3.440 | 3.490 | 3.380 | 3.440 | 3.440 | 22,890,100 |
| 2025-09-24 | 3.300 | 3.430 | 3.270 | 3.420 | 3.420 | 30,572,500 |
| 2025-09-23 | 3.320 | 3.370 | 3.230 | 3.330 | 3.330 | 40,634,950 |
| 2025-09-22 | 3.510 | 3.570 | 3.350 | 3.350 | 3.350 | 50,072,810 |
| 2025-09-19 | 3.800 | 3.840 | 3.700 | 3.720 | 3.720 | 24,219,900 |
| 2025-09-18 | 3.970 | 3.970 | 3.760 | 3.800 | 3.800 | 37,315,750 |
| 2025-09-17 | 4.000 | 4.030 | 3.940 | 3.950 | 3.950 | 32,572,000 |
| 2025-09-16 | 3.950 | 4.030 | 3.930 | 3.990 | 3.990 | 35,187,400 |
| 2025-09-15 | 3.920 | 3.990 | 3.880 | 3.940 | 3.940 | 32,671,425 |
| 2025-09-12 | 3.950 | 3.990 | 3.900 | 3.910 | 3.910 | 26,834,900 |
| 2025-09-11 | 3.980 | 3.990 | 3.910 | 3.940 | 3.940 | 36,693,100 |
| 2025-09-10 | 3.990 | 4.040 | 3.940 | 3.980 | 3.980 | 39,331,950 |
| 2025-09-09 | 3.940 | 4.100 | 3.920 | 4.010 | 4.010 | 76,491,250 |
| 2025-09-08 | 3.900 | 3.970 | 3.830 | 3.970 | 3.970 | 55,975,100 |
| 2025-09-05 | 3.740 | 3.880 | 3.740 | 3.880 | 3.880 | 48,225,700 |
| 2025-09-04 | 3.720 | 3.850 | 3.680 | 3.750 | 3.750 | 40,940,550 |
| 2025-09-03 | 3.790 | 3.820 | 3.700 | 3.730 | 3.730 | 33,668,990 |
| 2025-09-02 | 3.750 | 3.920 | 3.710 | 3.790 | 3.790 | 49,135,390 |
| 2025-09-01 | 3.670 | 3.760 | 3.640 | 3.740 | 3.740 | 22,558,150 |
| 2025-08-29 | 3.700 | 3.700 | 3.640 | 3.670 | 3.670 | 21,931,975 |
| 2025-08-28 | 3.730 | 3.790 | 3.560 | 3.700 | 3.700 | 37,100,950 |
| 2025-08-27 | 3.890 | 3.910 | 3.720 | 3.730 | 3.730 | 36,057,225 |
| 2025-08-26 | 3.880 | 3.930 | 3.820 | 3.890 | 3.890 | 24,774,225 |
| 2025-08-25 | 3.920 | 3.920 | 3.860 | 3.870 | 3.870 | 29,396,750 |
| 2025-08-22 | 3.930 | 3.940 | 3.870 | 3.900 | 3.900 | 26,167,350 |
| 2025-08-21 | 3.870 | 3.950 | 3.870 | 3.920 | 3.920 | 39,720,800 |
| 2025-08-20 | 3.960 | 4.010 | 3.870 | 3.900 | 3.900 | 43,036,325 |
| 2025-08-19 | 3.830 | 3.910 | 3.780 | 3.910 | 3.910 | 35,741,150 |
| 2025-08-18 | 3.800 | 3.880 | 3.790 | 3.830 | 3.830 | 30,849,125 |
| 2025-08-15 | 3.740 | 3.810 | 3.720 | 3.780 | 3.780 | 21,142,300 |
| 2025-08-14 | 3.820 | 3.830 | 3.720 | 3.730 | 3.730 | 24,432,900 |
| 2025-08-13 | 3.880 | 3.910 | 3.810 | 3.820 | 3.820 | 27,375,000 |
| 2025-08-12 | 3.930 | 3.940 | 3.860 | 3.870 | 3.870 | 20,291,400 |
| 2025-08-11 | 3.890 | 3.960 | 3.840 | 3.930 | 3.930 | 33,954,600 |
| 2025-08-08 | 3.840 | 3.880 | 3.820 | 3.860 | 3.860 | 32,605,300 |
| 2025-08-07 | 3.840 | 3.860 | 3.810 | 3.820 | 3.820 | 26,462,400 |
| 2025-08-06 | 3.860 | 3.860 | 3.790 | 3.820 | 3.820 | 17,711,350 |
| 2025-08-05 | 3.830 | 3.850 | 3.810 | 3.850 | 3.850 | 20,142,200 |
| 2025-08-04 | 3.790 | 3.810 | 3.740 | 3.810 | 3.810 | 19,346,700 |
| 2025-08-01 | 3.790 | 3.840 | 3.750 | 3.800 | 3.800 | 29,303,443 |
| 2025-07-31 | 3.850 | 3.870 | 3.750 | 3.770 | 3.770 | 29,406,643 |
| 2025-07-30 | 3.910 | 3.920 | 3.820 | 3.850 | 3.850 | 29,199,800 |
| 2025-07-29 | 3.940 | 3.950 | 3.840 | 3.900 | 3.900 | 30,040,075 |
| 2025-07-28 | 3.870 | 3.930 | 3.850 | 3.920 | 3.920 | 33,411,295 |
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.