Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.950	3.010	2.870	2.940	2.940	268,819,500
2026-04-22	2.950	2.980	2.910	2.930	2.930	155,304,000
2026-04-21	2.960	3.010	2.870	2.960	2.960	239,752,703
2026-04-20	2.920	2.970	2.900	2.940	2.940	155,919,500
2026-04-17	2.970	3.020	2.910	2.920	2.920	184,464,297
2026-04-16	3.030	3.040	2.930	2.990	2.990	163,406,094
2026-04-15	3.120	3.130	3.000	3.010	3.010	218,959,391
2026-04-14	3.230	3.340	3.090	3.120	3.120	300,163,000
2026-04-13	3.100	3.190	3.080	3.170	3.170	270,480,375
2026-04-10	3.160	3.180	3.080	3.090	3.090	185,914,406
2026-04-09	3.170	3.180	3.080	3.130	3.130	245,811,297
2026-04-08	3.150	3.230	3.100	3.180	3.180	446,469,406
2026-04-07	2.850	3.110	2.840	3.110	3.110	205,846,797
2026-04-03	3.010	3.040	2.820	2.830	2.830	328,292,500
2026-04-02	3.150	3.330	2.990	3.030	3.030	426,287,625
2026-04-01	3.410	3.450	3.150	3.190	3.190	505,226,312
2026-03-31	3.730	3.770	3.420	3.420	3.420	651,701,500
2026-03-30	4.090	4.110	3.630	3.800	3.800	821,214,750
2026-03-27	3.380	3.840	3.250	3.840	3.840	549,035,625
2026-03-26	3.640	3.700	3.420	3.490	3.490	679,763,500
2026-03-25	3.680	4.080	3.530	3.800	3.800	900,901,188
2026-03-24	3.840	3.970	3.450	3.790	3.790	970,284,062
2026-03-23	3.610	3.830	3.550	3.830	3.830	852,027,375
2026-03-20	3.250	3.480	3.210	3.480	3.480	767,693,188
2026-03-19	2.810	3.160	2.810	3.160	3.160	322,832,375
2026-03-18	2.970	3.100	2.780	2.870	2.870	434,093,688
2026-03-17	2.870	3.130	2.850	3.000	3.000	567,873,938
2026-03-16	2.730	2.990	2.700	2.990	2.990	534,703,938
2026-03-13	2.640	2.860	2.580	2.720	2.720	344,088,375
2026-03-12	2.570	2.650	2.530	2.620	2.620	179,728,094
2026-03-11	2.530	2.600	2.500	2.590	2.590	174,952,500
2026-03-10	2.520	2.570	2.460	2.530	2.530	135,126,500
2026-03-09	2.500	2.580	2.490	2.530	2.530	130,115,203
2026-03-06	2.410	2.570	2.390	2.490	2.490	158,049,594
2026-03-05	2.420	2.450	2.350	2.420	2.420	146,657,109
2026-03-04	2.250	2.320	2.240	2.320	2.320	58,841,059
2026-03-03	2.370	2.390	2.270	2.280	2.280	104,836,094
2026-03-02	2.410	2.420	2.350	2.370	2.370	113,745,000
2026-02-27	2.370	2.480	2.360	2.450	2.450	137,570,297
2026-02-26	2.390	2.400	2.350	2.370	2.370	62,358,113
2026-02-25	2.370	2.400	2.360	2.380	2.380	66,410,203
2026-02-24	2.320	2.380	2.320	2.370	2.370	61,527,352
2026-02-13	2.330	2.350	2.310	2.310	2.310	35,150,422
2026-02-12	2.380	2.390	2.310	2.310	2.310	59,515,781
2026-02-11	2.390	2.400	2.370	2.370	2.370	35,383,312
2026-02-10	2.360	2.420	2.340	2.400	2.400	77,829,586
2026-02-09	2.320	2.360	2.310	2.360	2.360	56,166,238
2026-02-06	2.300	2.330	2.290	2.310	2.310	65,299,559
2026-02-05	2.320	2.340	2.310	2.310	2.310	29,516,711
2026-02-04	2.320	2.340	2.310	2.330	2.330	40,641,352
2026-02-03	2.330	2.350	2.310	2.320	2.320	45,819,000
2026-02-02	2.350	2.390	2.320	2.330	2.330	67,248,750
2026-01-30	2.330	2.360	2.300	2.350	2.350	67,564,969
2026-01-29	2.340	2.360	2.330	2.340	2.340	51,195,512
2026-01-28	2.360	2.380	2.340	2.350	2.350	43,810,969
2026-01-27	2.380	2.390	2.330	2.370	2.370	47,392,727
2026-01-26	2.400	2.450	2.380	2.390	2.390	68,530,969
2026-01-23	2.350	2.410	2.350	2.400	2.400	82,930,750
2026-01-22	2.340	2.390	2.330	2.370	2.370	72,498,734
2026-01-21	2.370	2.370	2.340	2.350	2.350	55,553,152

← NewerPage 3 of 21 · 1,218 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.