Beijing Qianjing Landscape Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.700 | 3.840 | 3.700 | 3.760 | 3.760 | 23,738,850 |
| 2024-10-29 | 3.880 | 4.030 | 3.760 | 3.770 | 3.770 | 33,251,800 |
| 2024-10-28 | 3.870 | 3.960 | 3.800 | 3.890 | 3.890 | 33,826,000 |
| 2024-10-25 | 3.700 | 3.940 | 3.690 | 3.870 | 3.870 | 41,793,550 |
| 2024-10-24 | 3.750 | 3.800 | 3.660 | 3.690 | 3.690 | 26,612,067 |
| 2024-10-23 | 3.670 | 3.960 | 3.580 | 3.790 | 3.790 | 51,151,000 |
| 2024-10-22 | 3.580 | 3.850 | 3.500 | 3.740 | 3.740 | 43,159,175 |
| 2024-10-21 | 3.470 | 3.800 | 3.440 | 3.600 | 3.600 | 40,242,000 |
| 2024-10-18 | 3.440 | 3.470 | 3.330 | 3.450 | 3.450 | 28,992,950 |
| 2024-10-17 | 3.400 | 3.520 | 3.400 | 3.410 | 3.410 | 27,603,300 |
| 2024-10-16 | 3.350 | 3.430 | 3.320 | 3.380 | 3.380 | 23,761,200 |
| 2024-10-15 | 3.450 | 3.520 | 3.330 | 3.350 | 3.350 | 49,745,550 |
| 2024-10-14 | 3.190 | 3.450 | 3.190 | 3.450 | 3.450 | 33,120,500 |
| 2024-10-11 | 3.260 | 3.270 | 3.090 | 3.140 | 3.140 | 16,663,400 |
| 2024-10-10 | 3.340 | 3.430 | 3.210 | 3.280 | 3.280 | 24,582,100 |
| 2024-10-09 | 3.590 | 3.650 | 3.280 | 3.300 | 3.300 | 38,924,021 |
| 2024-10-08 | 3.810 | 3.810 | 3.440 | 3.620 | 3.620 | 58,550,110 |
| 2024-09-30 | 3.250 | 3.500 | 3.140 | 3.460 | 3.460 | 54,965,300 |
| 2024-09-27 | 3.050 | 3.250 | 3.010 | 3.190 | 3.190 | 33,598,245 |
| 2024-09-26 | 2.950 | 3.020 | 2.930 | 3.020 | 3.020 | 26,790,395 |
| 2024-09-25 | 2.950 | 3.080 | 2.920 | 2.980 | 2.980 | 38,030,400 |
| 2024-09-24 | 2.850 | 2.900 | 2.830 | 2.900 | 2.900 | 21,934,700 |
| 2024-09-23 | 2.910 | 2.910 | 2.820 | 2.840 | 2.840 | 17,674,200 |
| 2024-09-20 | 2.930 | 2.960 | 2.870 | 2.900 | 2.900 | 20,978,600 |
| 2024-09-19 | 2.880 | 2.990 | 2.840 | 2.960 | 2.960 | 31,871,100 |
| 2024-09-18 | 2.880 | 2.920 | 2.810 | 2.910 | 2.910 | 26,911,900 |
| 2024-09-13 | 2.930 | 3.020 | 2.850 | 2.870 | 2.870 | 34,000,800 |
| 2024-09-12 | 2.950 | 3.100 | 2.910 | 2.930 | 2.930 | 63,197,750 |
| 2024-09-11 | 2.710 | 2.980 | 2.690 | 2.980 | 2.980 | 43,179,250 |
| 2024-09-10 | 2.740 | 2.810 | 2.670 | 2.710 | 2.710 | 16,254,500 |
| 2024-09-09 | 2.740 | 2.790 | 2.710 | 2.760 | 2.760 | 20,031,300 |
| 2024-09-06 | 2.820 | 2.860 | 2.730 | 2.740 | 2.740 | 39,649,600 |
| 2024-09-05 | 2.650 | 2.900 | 2.650 | 2.900 | 2.900 | 53,123,350 |
| 2024-09-04 | 2.630 | 2.700 | 2.600 | 2.640 | 2.640 | 6,658,100 |
| 2024-09-03 | 2.660 | 2.710 | 2.620 | 2.660 | 2.660 | 7,077,000 |
| 2024-09-02 | 2.690 | 2.740 | 2.640 | 2.650 | 2.650 | 9,235,000 |
| 2024-08-30 | 2.650 | 2.730 | 2.630 | 2.690 | 2.690 | 16,335,300 |
| 2024-08-29 | 2.570 | 2.820 | 2.560 | 2.680 | 2.680 | 18,224,300 |
| 2024-08-28 | 2.610 | 2.630 | 2.560 | 2.600 | 2.600 | 8,084,800 |
| 2024-08-27 | 2.610 | 2.680 | 2.550 | 2.640 | 2.640 | 12,668,000 |
| 2024-08-26 | 2.580 | 2.650 | 2.580 | 2.600 | 2.600 | 6,970,700 |
| 2024-08-23 | 2.570 | 2.590 | 2.530 | 2.570 | 2.570 | 7,551,800 |
| 2024-08-22 | 2.620 | 2.660 | 2.570 | 2.570 | 2.570 | 7,187,600 |
| 2024-08-21 | 2.660 | 2.670 | 2.610 | 2.620 | 2.620 | 6,381,000 |
| 2024-08-20 | 2.690 | 2.690 | 2.640 | 2.660 | 2.660 | 7,694,200 |
| 2024-08-19 | 2.740 | 2.740 | 2.680 | 2.690 | 2.690 | 9,830,400 |
| 2024-08-16 | 2.820 | 2.840 | 2.740 | 2.740 | 2.740 | 11,326,500 |
| 2024-08-15 | 2.770 | 2.850 | 2.730 | 2.830 | 2.830 | 15,842,000 |
| 2024-08-14 | 2.830 | 2.870 | 2.770 | 2.800 | 2.800 | 12,365,057 |
| 2024-08-13 | 2.800 | 2.840 | 2.710 | 2.810 | 2.810 | 17,521,500 |
| 2024-08-12 | 2.900 | 2.940 | 2.780 | 2.810 | 2.810 | 21,323,695 |
| 2024-08-09 | 2.910 | 2.930 | 2.830 | 2.840 | 2.840 | 20,033,800 |
| 2024-08-08 | 2.950 | 2.960 | 2.850 | 2.900 | 2.900 | 25,350,000 |
| 2024-08-07 | 3.110 | 3.240 | 2.940 | 2.960 | 2.960 | 49,789,900 |
| 2024-08-06 | 2.780 | 3.110 | 2.780 | 3.110 | 3.110 | 43,919,507 |
| 2024-08-05 | 2.720 | 3.000 | 2.710 | 2.830 | 2.830 | 21,858,000 |
| 2024-08-02 | 2.750 | 2.790 | 2.730 | 2.740 | 2.740 | 7,257,700 |
| 2024-08-01 | 2.790 | 2.790 | 2.740 | 2.760 | 2.760 | 8,102,300 |
| 2024-07-31 | 2.700 | 2.780 | 2.680 | 2.760 | 2.760 | 8,181,600 |
| 2024-07-30 | 2.650 | 2.700 | 2.640 | 2.700 | 2.700 | 4,967,400 |
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.