Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.890 | 2.950 | 2.840 | 2.860 | 2.860 | 11,457,325 |
| 2025-04-25 | 2.890 | 2.920 | 2.860 | 2.870 | 2.870 | 7,505,200 |
| 2025-04-24 | 2.910 | 2.920 | 2.850 | 2.890 | 2.890 | 7,937,500 |
| 2025-04-23 | 2.940 | 2.970 | 2.900 | 2.900 | 2.900 | 7,074,100 |
| 2025-04-22 | 2.910 | 2.960 | 2.890 | 2.930 | 2.930 | 7,937,250 |
| 2025-04-21 | 2.900 | 2.940 | 2.880 | 2.940 | 2.940 | 6,514,700 |
| 2025-04-18 | 2.920 | 2.930 | 2.870 | 2.920 | 2.920 | 5,922,200 |
| 2025-04-17 | 2.910 | 2.960 | 2.870 | 2.920 | 2.920 | 5,329,400 |
| 2025-04-16 | 2.960 | 2.980 | 2.860 | 2.900 | 2.900 | 7,017,600 |
| 2025-04-15 | 2.980 | 3.010 | 2.930 | 2.980 | 2.980 | 8,179,900 |
| 2025-04-14 | 2.930 | 3.020 | 2.920 | 2.980 | 2.980 | 10,688,900 |
| 2025-04-11 | 2.840 | 2.900 | 2.820 | 2.880 | 2.880 | 9,062,050 |
| 2025-04-10 | 2.820 | 2.880 | 2.780 | 2.840 | 2.840 | 11,341,950 |
| 2025-04-09 | 2.650 | 2.780 | 2.490 | 2.770 | 2.770 | 17,199,975 |
| 2025-04-08 | 2.750 | 2.760 | 2.620 | 2.670 | 2.670 | 18,172,300 |
| 2025-04-07 | 2.900 | 2.910 | 2.750 | 2.750 | 2.750 | 13,128,800 |
| 2025-04-03 | 2.990 | 3.090 | 2.970 | 3.050 | 3.050 | 14,636,074 |
| 2025-04-02 | 3.020 | 3.040 | 2.970 | 2.990 | 2.990 | 6,854,500 |
| 2025-04-01 | 3.000 | 3.090 | 3.000 | 3.010 | 3.010 | 10,755,700 |
| 2025-03-31 | 3.040 | 3.050 | 2.970 | 3.000 | 3.000 | 13,298,700 |
| 2025-03-28 | 3.140 | 3.150 | 3.050 | 3.050 | 3.050 | 10,655,725 |
| 2025-03-27 | 3.170 | 3.230 | 3.100 | 3.140 | 3.140 | 8,289,900 |
| 2025-03-26 | 3.070 | 3.210 | 3.070 | 3.180 | 3.180 | 13,153,600 |
| 2025-03-25 | 3.170 | 3.170 | 3.040 | 3.100 | 3.100 | 13,277,900 |
| 2025-03-24 | 3.330 | 3.340 | 3.100 | 3.150 | 3.150 | 14,972,300 |
| 2025-03-21 | 3.340 | 3.370 | 3.290 | 3.310 | 3.310 | 10,607,000 |
| 2025-03-20 | 3.330 | 3.380 | 3.310 | 3.350 | 3.350 | 11,976,100 |
| 2025-03-19 | 3.320 | 3.350 | 3.280 | 3.330 | 3.330 | 10,054,799 |
| 2025-03-18 | 3.340 | 3.350 | 3.300 | 3.330 | 3.330 | 9,977,900 |
| 2025-03-17 | 3.290 | 3.340 | 3.290 | 3.340 | 3.340 | 14,227,124 |
| 2025-03-14 | 3.220 | 3.290 | 3.200 | 3.290 | 3.290 | 12,363,100 |
| 2025-03-13 | 3.260 | 3.260 | 3.170 | 3.230 | 3.230 | 9,067,900 |
| 2025-03-12 | 3.250 | 3.300 | 3.240 | 3.250 | 3.250 | 11,219,050 |
| 2025-03-11 | 3.170 | 3.250 | 3.160 | 3.240 | 3.240 | 8,959,550 |
| 2025-03-10 | 3.160 | 3.260 | 3.140 | 3.210 | 3.210 | 12,623,500 |
| 2025-03-07 | 3.210 | 3.240 | 3.150 | 3.160 | 3.160 | 9,811,424 |
| 2025-03-06 | 3.160 | 3.220 | 3.110 | 3.220 | 3.220 | 13,529,524 |
| 2025-03-05 | 3.190 | 3.200 | 3.110 | 3.160 | 3.160 | 10,966,000 |
| 2025-03-04 | 3.180 | 3.210 | 3.160 | 3.200 | 3.200 | 10,623,400 |
| 2025-03-03 | 3.200 | 3.290 | 3.180 | 3.210 | 3.210 | 11,940,300 |
| 2025-02-28 | 3.290 | 3.310 | 3.200 | 3.200 | 3.200 | 10,564,350 |
| 2025-02-27 | 3.320 | 3.340 | 3.240 | 3.300 | 3.300 | 17,700,450 |
| 2025-02-26 | 3.240 | 3.340 | 3.220 | 3.320 | 3.320 | 21,970,438 |
| 2025-02-25 | 3.230 | 3.320 | 3.220 | 3.250 | 3.250 | 16,405,799 |
| 2025-02-24 | 3.190 | 3.270 | 3.180 | 3.270 | 3.270 | 14,856,416 |
| 2025-02-21 | 3.260 | 3.260 | 3.180 | 3.200 | 3.200 | 13,132,000 |
| 2025-02-20 | 3.240 | 3.270 | 3.200 | 3.250 | 3.250 | 11,117,200 |
| 2025-02-19 | 3.240 | 3.260 | 3.200 | 3.260 | 3.260 | 14,271,000 |
| 2025-02-18 | 3.350 | 3.370 | 3.240 | 3.240 | 3.240 | 18,924,207 |
| 2025-02-17 | 3.330 | 3.360 | 3.300 | 3.340 | 3.340 | 18,820,350 |
| 2025-02-14 | 3.320 | 3.390 | 3.300 | 3.310 | 3.310 | 20,500,232 |
| 2025-02-13 | 3.470 | 3.480 | 3.310 | 3.320 | 3.320 | 33,281,307 |
| 2025-02-12 | 3.730 | 3.820 | 3.410 | 3.500 | 3.500 | 64,961,840 |
| 2025-02-11 | 3.480 | 3.600 | 3.410 | 3.600 | 3.600 | 15,475,350 |
| 2025-02-10 | 3.190 | 3.270 | 3.140 | 3.270 | 3.270 | 11,328,450 |
| 2025-02-07 | 3.090 | 3.220 | 3.090 | 3.180 | 3.180 | 12,234,766 |
| 2025-02-06 | 3.060 | 3.110 | 3.020 | 3.110 | 3.110 | 8,937,324 |
| 2025-02-05 | 3.030 | 3.090 | 3.000 | 3.060 | 3.060 | 7,232,800 |
| 2025-01-27 | 3.000 | 3.100 | 2.970 | 3.010 | 3.010 | 9,335,400 |
| 2025-01-24 | 2.960 | 3.020 | 2.920 | 3.000 | 3.000 | 8,943,800 |
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.