Beijing Orient Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.110	2.120	2.060	2.060	2.060	49,494,300
2026-10-21	2.130	2.150	2.110	2.120	2.120	34,164,600
2026-10-20	2.120	2.130	2.100	2.130	2.130	28,204,650
2026-10-19	2.130	2.140	2.090	2.120	2.120	41,424,403
2026-10-16	2.140	2.170	2.110	2.130	2.130	50,741,323
2026-10-15	2.160	2.170	2.120	2.130	2.130	53,926,070
2026-10-14	2.200	2.220	2.180	2.180	2.180	33,632,527
2026-10-13	2.190	2.220	2.160	2.200	2.200	49,642,902
2026-10-12	2.240	2.260	2.200	2.200	2.200	47,428,555
2026-10-09	2.220	2.250	2.170	2.240	2.240	67,948,695
2026-10-08	2.220	2.260	2.190	2.220	2.220	61,999,711
2026-09-30	2.260	2.270	2.220	2.230	2.230	51,507,246
2026-09-29	2.290	2.370	2.240	2.250	2.250	81,652,898
2026-09-28	2.260	2.290	2.230	2.280	2.280	79,794,797
2026-09-24	2.220	2.260	2.200	2.260	2.260	59,212,234
2026-09-23	2.270	2.280	2.220	2.230	2.230	89,713,766
2026-09-22	2.310	2.320	2.270	2.280	2.280	77,044,703
2026-09-21	2.290	2.330	2.280	2.310	2.310	79,976,594
2026-09-18	2.300	2.330	2.270	2.300	2.300	81,633,117
2026-09-17	2.310	2.310	2.250	2.300	2.300	101,316,086
2026-09-16	2.290	2.330	2.260	2.320	2.320	82,317,492
2026-09-15	2.310	2.340	2.250	2.290	2.290	105,710,750
2026-09-14	2.340	2.440	2.300	2.320	2.320	107,143,656
2026-09-11	2.360	2.370	2.270	2.360	2.360	123,582,609
2026-09-10	2.340	2.390	2.310	2.370	2.370	120,524,906
2026-09-09	2.350	2.370	2.320	2.340	2.340	53,663,688
2026-09-08	2.300	2.350	2.300	2.350	2.350	64,018,551
2026-09-07	2.300	2.320	2.280	2.310	2.310	39,651,562
2026-09-04	2.310	2.360	2.280	2.300	2.300	63,986,895
2026-09-03	2.340	2.360	2.300	2.300	2.300	50,850,699
2026-09-02	2.360	2.370	2.320	2.340	2.340	41,386,660
2026-09-01	2.330	2.380	2.320	2.360	2.360	54,135,520
2026-08-31	2.350	2.360	2.320	2.340	2.340	50,998,824
2026-08-28	2.350	2.380	2.330	2.360	2.360	52,944,801
2026-08-27	2.390	2.400	2.320	2.360	2.360	74,608,797
2026-08-26	2.350	2.390	2.340	2.390	2.390	65,945,203
2026-08-25	2.290	2.370	2.290	2.350	2.350	72,361,961
2026-08-24	2.330	2.350	2.280	2.300	2.300	62,113,371
2026-08-21	2.300	2.320	2.290	2.310	2.310	52,355,559
2026-08-20	2.310	2.330	2.280	2.320	2.320	72,718,305
2026-08-19	2.340	2.370	2.280	2.280	2.280	79,181,008
2026-08-18	2.400	2.410	2.340	2.360	2.360	93,193,297
2026-08-17	2.430	2.450	2.380	2.410	2.410	94,960,492
2026-08-14	2.530	2.530	2.400	2.450	2.450	162,302,094
2026-08-13	2.560	2.600	2.530	2.540	2.540	158,835,328
2026-08-12	2.550	2.580	2.490	2.580	2.580	148,539,953
2026-08-11	2.520	2.550	2.470	2.550	2.550	120,551,367
2026-08-10	2.470	2.530	2.440	2.530	2.530	122,314,703
2026-08-07	2.470	2.490	2.400	2.480	2.480	124,706,422
2026-08-06	2.530	2.540	2.440	2.480	2.480	132,892,141
2026-08-05	2.550	2.560	2.490	2.550	2.550	142,072,469
2026-08-04	2.530	2.590	2.510	2.550	2.550	146,618,391
2026-08-03	2.500	2.560	2.470	2.520	2.520	140,890,984
2026-07-31	2.440	2.530	2.440	2.490	2.490	181,779,484
2026-07-30	2.580	2.650	2.460	2.490	2.490	340,987,812
2026-07-29	2.650	2.780	2.510	2.620	2.620	530,730,750
2026-07-28	2.450	2.650	2.420	2.650	2.650	409,624,281
2026-07-27	2.170	2.410	2.160	2.410	2.410	161,533,547
2026-07-24	2.340	2.360	2.190	2.190	2.190	161,698,062
2026-07-23	2.300	2.420	2.260	2.380	2.380	177,892,188

Page 1 of 3 · 121 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.