Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.000 | 3.040 | 2.950 | 2.950 | 2.950 | 7,532,000 |
| 2025-01-22 | 2.950 | 2.980 | 2.910 | 2.950 | 2.950 | 6,786,000 |
| 2025-01-21 | 3.120 | 3.120 | 2.960 | 2.980 | 2.980 | 11,007,600 |
| 2025-01-20 | 3.060 | 3.110 | 2.990 | 3.060 | 3.060 | 12,302,900 |
| 2025-01-17 | 3.090 | 3.090 | 3.010 | 3.030 | 3.030 | 7,676,600 |
| 2025-01-16 | 3.040 | 3.100 | 3.010 | 3.080 | 3.080 | 8,979,700 |
| 2025-01-15 | 3.030 | 3.110 | 2.950 | 3.040 | 3.040 | 11,872,200 |
| 2025-01-14 | 2.860 | 3.010 | 2.860 | 3.010 | 3.010 | 9,294,000 |
| 2025-01-13 | 2.830 | 2.850 | 2.750 | 2.840 | 2.840 | 5,301,925 |
| 2025-01-10 | 2.980 | 2.980 | 2.840 | 2.840 | 2.840 | 7,371,900 |
| 2025-01-09 | 2.930 | 3.000 | 2.910 | 2.960 | 2.960 | 7,033,000 |
| 2025-01-08 | 2.930 | 2.980 | 2.850 | 2.950 | 2.950 | 9,721,200 |
| 2025-01-07 | 2.850 | 2.940 | 2.840 | 2.940 | 2.940 | 9,561,900 |
| 2025-01-06 | 2.900 | 2.910 | 2.790 | 2.850 | 2.850 | 9,326,600 |
| 2025-01-03 | 3.030 | 3.050 | 2.890 | 2.900 | 2.900 | 11,976,700 |
| 2025-01-02 | 3.040 | 3.120 | 2.990 | 3.010 | 3.010 | 12,254,900 |
| 2024-12-31 | 3.100 | 3.140 | 3.030 | 3.030 | 3.030 | 12,370,650 |
| 2024-12-30 | 3.180 | 3.200 | 3.000 | 3.080 | 3.080 | 18,965,450 |
| 2024-12-27 | 3.180 | 3.290 | 3.150 | 3.220 | 3.220 | 13,385,800 |
| 2024-12-26 | 3.150 | 3.190 | 3.090 | 3.150 | 3.150 | 9,726,200 |
| 2024-12-25 | 3.210 | 3.240 | 3.070 | 3.140 | 3.140 | 16,590,125 |
| 2024-12-24 | 3.300 | 3.320 | 3.190 | 3.230 | 3.230 | 14,142,100 |
| 2024-12-23 | 3.510 | 3.510 | 3.260 | 3.270 | 3.270 | 20,529,763 |
| 2024-12-20 | 3.540 | 3.610 | 3.470 | 3.500 | 3.500 | 11,517,400 |
| 2024-12-19 | 3.510 | 3.550 | 3.430 | 3.540 | 3.540 | 13,196,200 |
| 2024-12-18 | 3.650 | 3.670 | 3.490 | 3.500 | 3.500 | 17,180,500 |
| 2024-12-17 | 3.860 | 3.870 | 3.590 | 3.600 | 3.600 | 17,811,300 |
| 2024-12-16 | 3.900 | 3.920 | 3.820 | 3.840 | 3.840 | 12,724,200 |
| 2024-12-13 | 4.000 | 4.020 | 3.890 | 3.890 | 3.890 | 13,824,900 |
| 2024-12-12 | 3.900 | 4.000 | 3.900 | 3.980 | 3.980 | 16,147,200 |
| 2024-12-11 | 3.870 | 4.050 | 3.850 | 3.930 | 3.930 | 17,166,800 |
| 2024-12-10 | 3.990 | 4.010 | 3.860 | 3.860 | 3.860 | 15,021,000 |
| 2024-12-09 | 3.960 | 3.990 | 3.850 | 3.890 | 3.890 | 14,134,600 |
| 2024-12-06 | 3.900 | 4.010 | 3.830 | 3.950 | 3.950 | 20,342,597 |
| 2024-12-05 | 3.750 | 3.900 | 3.730 | 3.900 | 3.900 | 15,290,200 |
| 2024-12-04 | 3.850 | 3.870 | 3.740 | 3.770 | 3.770 | 13,256,900 |
| 2024-12-03 | 3.860 | 3.890 | 3.810 | 3.870 | 3.870 | 14,056,000 |
| 2024-12-02 | 3.770 | 3.870 | 3.720 | 3.850 | 3.850 | 17,512,650 |
| 2024-11-29 | 3.680 | 3.780 | 3.640 | 3.740 | 3.740 | 16,294,400 |
| 2024-11-28 | 3.630 | 3.770 | 3.630 | 3.700 | 3.700 | 14,739,692 |
| 2024-11-27 | 3.600 | 3.670 | 3.470 | 3.660 | 3.660 | 11,507,500 |
| 2024-11-26 | 3.630 | 3.670 | 3.560 | 3.580 | 3.580 | 10,529,100 |
| 2024-11-25 | 3.550 | 3.670 | 3.520 | 3.630 | 3.630 | 15,042,715 |
| 2024-11-22 | 3.670 | 3.710 | 3.530 | 3.550 | 3.550 | 12,292,700 |
| 2024-11-21 | 3.800 | 3.840 | 3.650 | 3.710 | 3.710 | 13,891,392 |
| 2024-11-20 | 3.600 | 3.700 | 3.580 | 3.700 | 3.700 | 12,560,900 |
| 2024-11-19 | 3.580 | 3.640 | 3.480 | 3.620 | 3.620 | 15,519,450 |
| 2024-11-18 | 3.640 | 3.660 | 3.510 | 3.540 | 3.540 | 15,764,000 |
| 2024-11-15 | 3.750 | 3.790 | 3.590 | 3.610 | 3.610 | 14,996,600 |
| 2024-11-14 | 3.850 | 3.880 | 3.720 | 3.740 | 3.740 | 14,383,650 |
| 2024-11-13 | 3.900 | 3.920 | 3.760 | 3.870 | 3.870 | 20,671,000 |
| 2024-11-12 | 4.000 | 4.050 | 3.880 | 3.910 | 3.910 | 21,067,750 |
| 2024-11-11 | 3.910 | 4.050 | 3.870 | 3.990 | 3.990 | 25,356,400 |
| 2024-11-08 | 4.080 | 4.120 | 3.930 | 3.950 | 3.950 | 27,186,400 |
| 2024-11-07 | 3.900 | 4.030 | 3.870 | 4.030 | 4.030 | 24,588,932 |
| 2024-11-06 | 4.040 | 4.040 | 3.910 | 3.980 | 3.980 | 26,568,732 |
| 2024-11-05 | 3.990 | 4.050 | 3.960 | 4.040 | 4.040 | 37,728,800 |
| 2024-11-04 | 4.050 | 4.110 | 3.930 | 4.030 | 4.030 | 42,275,900 |
| 2024-11-01 | 4.270 | 4.500 | 4.090 | 4.110 | 4.110 | 91,513,150 |
| 2024-10-31 | 3.820 | 4.140 | 3.810 | 4.140 | 4.140 | 66,411,213 |
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.