Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.000 | 4.080 | 3.900 | 3.910 | 3.910 | 39,015,243 |
| 2025-07-24 | 3.920 | 3.960 | 3.900 | 3.950 | 3.950 | 52,479,275 |
| 2025-07-23 | 4.100 | 4.130 | 3.910 | 3.920 | 3.920 | 103,803,247 |
| 2025-07-22 | 4.100 | 4.260 | 4.030 | 4.130 | 4.130 | 88,704,975 |
| 2025-07-21 | 4.060 | 4.240 | 4.060 | 4.130 | 4.130 | 94,278,121 |
| 2025-07-18 | 4.170 | 4.240 | 4.040 | 4.070 | 4.070 | 96,604,968 |
| 2025-07-17 | 4.550 | 4.660 | 4.200 | 4.280 | 4.280 | 131,274,218 |
| 2025-07-16 | 4.700 | 4.860 | 4.450 | 4.450 | 4.450 | 156,864,543 |
| 2025-07-15 | 5.370 | 5.450 | 4.940 | 4.940 | 4.940 | 160,960,047 |
| 2025-07-14 | 4.900 | 5.490 | 4.630 | 5.490 | 5.490 | 186,866,528 |
| 2025-07-11 | 4.860 | 4.990 | 4.700 | 4.990 | 4.990 | 151,044,847 |
| 2025-07-10 | 4.090 | 4.540 | 4.030 | 4.540 | 4.540 | 159,960,760 |
| 2025-07-09 | 3.680 | 4.130 | 3.650 | 4.130 | 4.130 | 66,982,888 |
| 2025-07-08 | 3.470 | 3.810 | 3.440 | 3.750 | 3.750 | 56,107,024 |
| 2025-07-07 | 3.450 | 3.500 | 3.410 | 3.470 | 3.470 | 14,099,425 |
| 2025-07-04 | 3.510 | 3.570 | 3.450 | 3.490 | 3.490 | 20,303,700 |
| 2025-07-03 | 3.440 | 3.540 | 3.430 | 3.500 | 3.500 | 22,279,800 |
| 2025-07-02 | 3.360 | 3.480 | 3.330 | 3.440 | 3.440 | 21,771,000 |
| 2025-07-01 | 3.380 | 3.390 | 3.310 | 3.360 | 3.360 | 15,443,300 |
| 2025-06-30 | 3.340 | 3.410 | 3.330 | 3.360 | 3.360 | 16,639,200 |
| 2025-06-27 | 3.330 | 3.390 | 3.270 | 3.360 | 3.360 | 23,277,600 |
| 2025-06-26 | 3.260 | 3.360 | 3.240 | 3.270 | 3.270 | 19,505,700 |
| 2025-06-25 | 3.260 | 3.330 | 3.230 | 3.250 | 3.250 | 31,199,100 |
| 2025-06-24 | 3.120 | 3.240 | 3.070 | 3.220 | 3.220 | 34,903,900 |
| 2025-06-23 | 3.210 | 3.290 | 3.050 | 3.110 | 3.110 | 47,143,300 |
| 2025-06-20 | 3.020 | 3.110 | 2.980 | 2.990 | 2.990 | 17,927,550 |
| 2025-06-19 | 3.120 | 3.140 | 3.010 | 3.020 | 3.020 | 12,851,300 |
| 2025-06-18 | 3.150 | 3.170 | 3.110 | 3.130 | 3.130 | 7,419,600 |
| 2025-06-17 | 3.170 | 3.210 | 3.140 | 3.170 | 3.170 | 8,784,200 |
| 2025-06-16 | 3.150 | 3.210 | 3.140 | 3.170 | 3.170 | 10,744,700 |
| 2025-06-13 | 3.240 | 3.250 | 3.140 | 3.160 | 3.160 | 11,181,400 |
| 2025-06-12 | 3.260 | 3.280 | 3.220 | 3.240 | 3.240 | 8,818,400 |
| 2025-06-11 | 3.260 | 3.300 | 3.240 | 3.260 | 3.260 | 9,073,350 |
| 2025-06-10 | 3.320 | 3.320 | 3.190 | 3.240 | 3.240 | 11,134,100 |
| 2025-06-09 | 3.270 | 3.310 | 3.230 | 3.300 | 3.300 | 10,333,800 |
| 2025-06-06 | 3.240 | 3.280 | 3.210 | 3.260 | 3.260 | 9,657,500 |
| 2025-06-05 | 3.260 | 3.290 | 3.190 | 3.240 | 3.240 | 11,860,500 |
| 2025-06-04 | 3.210 | 3.270 | 3.170 | 3.270 | 3.270 | 10,211,581 |
| 2025-06-03 | 3.170 | 3.200 | 3.130 | 3.190 | 3.190 | 7,575,600 |
| 2025-05-30 | 3.230 | 3.240 | 3.150 | 3.160 | 3.160 | 7,456,000 |
| 2025-05-29 | 3.170 | 3.230 | 3.130 | 3.220 | 3.220 | 9,182,700 |
| 2025-05-28 | 3.180 | 3.220 | 3.130 | 3.150 | 3.150 | 8,832,932 |
| 2025-05-27 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 8,704,200 |
| 2025-05-26 | 3.170 | 3.210 | 3.130 | 3.180 | 3.180 | 8,198,100 |
| 2025-05-23 | 3.200 | 3.210 | 3.120 | 3.130 | 3.130 | 10,747,366 |
| 2025-05-22 | 3.280 | 3.290 | 3.190 | 3.200 | 3.200 | 10,449,332 |
| 2025-05-21 | 3.280 | 3.280 | 3.230 | 3.260 | 3.260 | 7,735,400 |
| 2025-05-20 | 3.220 | 3.270 | 3.200 | 3.260 | 3.260 | 8,758,900 |
| 2025-05-19 | 3.150 | 3.240 | 3.130 | 3.230 | 3.230 | 10,669,900 |
| 2025-05-16 | 3.150 | 3.170 | 3.120 | 3.130 | 3.130 | 7,866,300 |
| 2025-05-15 | 3.120 | 3.150 | 3.100 | 3.130 | 3.130 | 6,701,700 |
| 2025-05-14 | 3.140 | 3.160 | 3.100 | 3.140 | 3.140 | 14,502,788 |
| 2025-05-13 | 3.160 | 3.310 | 3.140 | 3.160 | 3.160 | 20,810,600 |
| 2025-05-12 | 3.150 | 3.190 | 3.100 | 3.140 | 3.140 | 8,291,300 |
| 2025-05-09 | 3.140 | 3.170 | 3.120 | 3.140 | 3.140 | 8,935,800 |
| 2025-05-08 | 3.110 | 3.170 | 3.090 | 3.160 | 3.160 | 10,306,050 |
| 2025-05-07 | 3.100 | 3.140 | 3.080 | 3.120 | 3.120 | 13,649,500 |
| 2025-05-06 | 2.970 | 3.080 | 2.970 | 3.080 | 3.080 | 13,712,050 |
| 2025-04-30 | 2.930 | 3.020 | 2.920 | 2.960 | 2.960 | 10,944,475 |
| 2025-04-29 | 2.840 | 2.940 | 2.830 | 2.920 | 2.920 | 15,804,150 |
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.