Advertisement
Advertisement
U.S. Markets open in 2 hrs 37 mins
Advertisement
Advertisement
Advertisement
Advertisement

Beijing Orient Landscape & Environment Co., Ltd. (002310.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.08000.0000 (0.00%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20222.09002.10002.06002.08002.080015,641,258
Sep 29, 20222.15002.16002.07002.08002.080023,264,815
Sep 28, 20222.17002.18002.13002.14002.140013,343,091
Sep 27, 20222.14002.19002.13002.18002.180018,211,167
Sep 26, 20222.24002.25002.13002.14002.140025,162,392
Sep 23, 20222.22002.26002.21002.23002.230016,160,245
Sep 22, 20222.25002.28002.22002.22002.220016,102,850
Sep 21, 20222.21002.29002.18002.27002.270023,715,419
Sep 20, 20222.20002.25002.20002.22002.220014,522,955
Sep 19, 20222.24002.25002.18002.19002.190021,597,318
Sep 16, 20222.35002.36002.24002.25002.250034,985,472
Sep 15, 20222.38002.41002.33002.35002.350024,937,000
Sep 14, 20222.38002.40002.36002.39002.390013,253,625
Sep 13, 20222.43002.45002.39002.41002.410015,736,886
Sep 09, 20222.43002.45002.41002.43002.430015,513,322
Sep 08, 20222.45002.46002.41002.42002.420016,333,285
Sep 07, 20222.43002.46002.41002.45002.450019,560,266
Sep 06, 20222.46002.46002.42002.44002.440018,105,977
Sep 05, 20222.41002.45002.40002.45002.450024,724,994
Sep 02, 20222.36002.44002.36002.41002.410027,941,846
Sep 01, 20222.39002.43002.35002.35002.350021,997,700
Aug 31, 20222.44002.44002.38002.39002.390021,447,555
Aug 30, 20222.41002.45002.40002.44002.440023,493,000
Aug 29, 20222.33002.43002.31002.42002.420032,623,762
Aug 26, 20222.40002.41002.35002.36002.360017,595,984
Aug 25, 20222.41002.41002.36002.40002.400020,413,105
Aug 24, 20222.45002.48002.38002.39002.390029,979,865
Aug 23, 20222.45002.46002.42002.44002.440024,160,015
Aug 22, 20222.43002.48002.42002.46002.460028,747,756
Aug 19, 20222.39002.44002.38002.43002.430026,754,287
Aug 18, 20222.42002.43002.38002.39002.390021,264,691
Aug 17, 20222.44002.46002.42002.43002.430019,940,300
Aug 16, 20222.39002.45002.38002.44002.440030,287,452
Aug 15, 20222.39002.42002.36002.40002.400022,932,407
Aug 12, 20222.37002.48002.34002.40002.400041,920,914
Aug 11, 20222.32002.39002.31002.37002.370028,318,445
Aug 10, 20222.32002.33002.30002.31002.310015,443,700
Aug 09, 20222.35002.35002.31002.32002.320017,124,900
Aug 08, 20222.33002.37002.33002.35002.350018,496,808
Aug 05, 20222.33002.36002.30002.35002.350022,865,930
Aug 04, 20222.31002.34002.29002.33002.330023,820,611
Aug 03, 20222.35002.40002.30002.30002.300036,690,966
Aug 02, 20222.45002.46002.30002.33002.330057,023,183
Aug 01, 20222.45002.52002.44002.48002.480044,186,416
Jul 29, 20222.52002.55002.45002.47002.470047,334,549
Jul 28, 20222.58002.59002.50002.52002.520065,343,367
Jul 27, 20222.59002.60002.52002.56002.560081,212,672
Jul 26, 20222.55002.67002.51002.61002.6100123,500,219
Jul 25, 20222.72002.88002.63002.63002.6300228,294,428
Jul 22, 20222.40002.63002.39002.63002.630075,215,415
Jul 21, 20222.36002.43002.35002.39002.390031,251,450
Jul 20, 20222.37002.41002.36002.37002.370019,342,659
Jul 19, 20222.38002.41002.34002.37002.370035,652,888
Jul 18, 20222.22002.40002.21002.39002.390051,764,558
Jul 15, 20222.33002.34002.21002.23002.230048,103,851
Jul 14, 20222.46002.47002.39002.40002.400023,832,850
Jul 13, 20222.40002.48002.38002.46002.460035,551,240
Jul 12, 20222.34002.41002.32002.39002.390028,853,890
Jul 11, 20222.34002.37002.32002.34002.340012,381,700
Jul 08, 20222.35002.38002.33002.36002.360011,234,100
Jul 07, 20222.35002.36002.33002.35002.350010,881,415
Jul 06, 20222.38002.39002.33002.34002.340013,749,400
Jul 05, 20222.37002.40002.34002.40002.400019,982,102
Jul 04, 20222.38002.38002.34002.37002.370016,368,000
Jul 01, 20222.41002.42002.37002.38002.380018,004,804
Jun 30, 20222.40002.45002.39002.41002.410023,953,341
Jun 29, 20222.39002.42002.37002.39002.390025,418,235
Jun 28, 20222.34002.43002.31002.39002.390028,463,625
Jun 27, 20222.34002.36002.33002.35002.350016,606,424
Jun 24, 20222.32002.35002.30002.35002.350019,309,531
Jun 23, 20222.29002.32002.27002.32002.320017,439,885
Jun 22, 20222.35002.35002.30002.30002.300013,516,393
Jun 21, 20222.34002.36002.32002.34002.340018,281,774
Jun 20, 20222.30002.34002.28002.33002.330019,505,126
Jun 17, 20222.28002.31002.26002.30002.300018,944,155
Jun 16, 20222.30002.32002.28002.30002.300020,941,643
Jun 15, 20222.30002.34002.27002.30002.300026,593,087
Jun 14, 20222.26002.30002.21002.29002.290025,179,830
Jun 13, 20222.32002.33002.26002.28002.280027,366,686
Jun 10, 20222.32002.35002.30002.33002.330016,915,915
Jun 09, 20222.38002.38002.32002.33002.330017,491,538
Jun 08, 20222.39002.40002.34002.36002.360021,480,236
Jun 07, 20222.39002.41002.37002.39002.390020,707,230
Jun 06, 20222.44002.45002.38002.41002.410030,441,799
Jun 02, 20222.39002.44002.37002.40002.400023,221,925
Jun 01, 20222.40002.42002.38002.40002.400018,084,878
May 31, 20222.41002.44002.37002.42002.420024,333,710
May 30, 20222.45002.46002.38002.41002.410026,840,001
May 27, 20222.43002.48002.41002.43002.430033,372,905
May 26, 20222.38002.48002.37002.43002.430047,766,505
May 25, 20222.32002.38002.30002.35002.350022,485,502
May 24, 20222.42002.44002.31002.31002.310037,237,471
May 23, 20222.42002.44002.39002.42002.420033,342,191
May 20, 20222.46002.48002.43002.44002.440032,298,661
May 19, 20222.40002.46002.39002.44002.440036,324,878
May 18, 20222.38002.53002.36002.44002.440051,951,836
May 17, 20222.42002.45002.35002.40002.400046,262,063
May 16, 20222.49002.51002.40002.45002.450055,376,095
May 13, 20222.50002.57002.46002.47002.4700117,092,556
May 12, 20222.37002.65002.37002.63002.6300162,256,826
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement