Beijing Orient Landscape Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.310	2.380	2.310	2.320	2.320	153,895,203
2026-07-21	2.470	2.490	2.300	2.380	2.380	248,389,500
2026-07-20	2.330	2.610	2.280	2.550	2.550	311,133,031
2026-07-17	2.230	2.380	2.220	2.380	2.380	266,031,781
2026-07-16	2.210	2.320	2.190	2.250	2.250	204,900,781
2026-07-15	2.150	2.260	2.140	2.260	2.260	143,698,344
2026-07-14	2.040	2.060	1.990	2.050	2.050	68,333,539
2026-07-13	2.120	2.140	2.030	2.040	2.040	90,670,062
2026-07-10	2.090	2.170	2.060	2.150	2.150	96,953,172
2026-07-09	2.100	2.130	2.040	2.090	2.090	82,514,289
2026-07-08	2.150	2.170	2.100	2.100	2.100	57,575,973
2026-07-07	2.220	2.240	2.130	2.140	2.140	82,297,195
2026-07-06	2.220	2.260	2.200	2.240	2.240	91,205,797
2026-07-03	2.270	2.310	2.220	2.220	2.220	99,225,695
2026-07-02	2.360	2.400	2.260	2.260	2.260	151,298,297
2026-07-01	2.490	2.510	2.340	2.380	2.380	211,831,016
2026-06-30	2.190	2.390	2.180	2.390	2.390	104,933,578
2026-06-29	2.120	2.190	2.100	2.170	2.170	79,120,758
2026-06-26	2.170	2.230	2.140	2.150	2.150	100,025,602
2026-06-25	2.220	2.230	2.160	2.180	2.180	87,288,062
2026-06-24	2.260	2.280	2.180	2.220	2.220	102,326,273
2026-06-23	2.310	2.380	2.260	2.280	2.280	99,474,922
2026-06-22	2.320	2.350	2.260	2.320	2.320	107,721,984
2026-06-18	2.400	2.410	2.320	2.330	2.330	98,439,875
2026-06-17	2.490	2.490	2.400	2.420	2.420	102,357,297
2026-06-16	2.490	2.500	2.430	2.500	2.500	94,368,305
2026-06-15	2.430	2.490	2.430	2.480	2.480	106,050,305
2026-06-12	2.470	2.490	2.410	2.420	2.420	102,921,000
2026-06-11	2.430	2.470	2.410	2.440	2.440	71,461,711
2026-06-10	2.550	2.550	2.420	2.470	2.470	110,224,898
2026-06-09	2.560	2.590	2.480	2.560	2.560	91,575,773
2026-06-08	2.660	2.690	2.540	2.550	2.550	126,863,203
2026-06-05	2.670	2.840	2.670	2.720	2.720	99,174,875
2026-06-04	2.800	2.810	2.660	2.700	2.700	161,182,297
2026-06-03	2.840	2.860	2.800	2.810	2.810	124,045,602
2026-06-02	2.950	2.950	2.860	2.860	2.860	139,339,109
2026-06-01	2.920	2.970	2.810	2.970	2.970	192,287,812
2026-05-29	2.830	3.040	2.810	2.920	2.920	185,237,797
2026-05-28	2.800	2.920	2.790	2.850	2.850	118,957,508
2026-05-27	2.800	2.850	2.760	2.820	2.820	122,742,898
2026-05-26	2.880	2.910	2.820	2.830	2.830	114,538,602
2026-05-25	2.870	2.940	2.850	2.920	2.920	125,023,000
2026-05-22	2.830	2.880	2.760	2.860	2.860	122,976,703
2026-05-21	2.900	2.960	2.820	2.840	2.840	156,428,797
2026-05-20	3.050	3.060	2.890	2.910	2.910	249,652,500
2026-05-19	3.020	3.090	2.960	3.080	3.080	187,247,016
2026-05-18	3.020	3.090	3.000	3.030	3.030	217,117,594
2026-05-15	3.210	3.240	3.020	3.070	3.070	374,536,188
2026-05-14	3.600	3.700	3.200	3.210	3.210	711,652,750
2026-05-13	3.130	3.440	3.130	3.440	3.440	185,800,703
2026-05-12	3.090	3.230	2.980	3.130	3.130	310,537,969
2026-05-11	3.160	3.240	3.110	3.130	3.130	297,861,500
2026-05-08	3.200	3.340	3.170	3.220	3.220	299,876,812
2026-05-07	3.170	3.390	3.130	3.260	3.260	389,084,406
2026-05-06	3.120	3.210	3.050	3.150	3.150	314,451,500
2026-04-30	3.220	3.290	3.050	3.060	3.060	298,793,219
2026-04-29	3.050	3.300	3.050	3.190	3.190	433,412,406
2026-04-28	2.930	3.040	2.880	3.020	3.020	273,502,500
2026-04-27	2.930	3.030	2.830	2.960	2.960	276,562,906
2026-04-24	2.950	3.200	2.920	3.060	3.060	451,745,125

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-19	0.0940 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.