Advertisement
Advertisement
U.S. markets close in 3 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.4300-0.0100 (-0.41%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20222.44002.46002.42002.43002.430020,103,300
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
May 11, 20222.55002.58002.41002.41002.4100107,072,520
May 10, 20222.22002.46002.22002.46002.460038,258,742
May 09, 20222.12002.27002.11002.24002.240033,391,478
May 06, 20222.16002.17002.12002.13002.130020,467,634
May 05, 20222.20002.23002.18002.19002.190020,961,517
Apr 29, 20222.18002.23002.13002.21002.210030,916,700
Apr 28, 20222.20002.21002.11002.17002.170024,741,045
Apr 27, 20222.07002.21002.04002.19002.190032,534,986
Apr 26, 20222.17002.20002.08002.09002.090025,972,071
Apr 25, 20222.30002.31002.15002.17002.170041,517,573
Apr 22, 20222.35002.36002.30002.33002.330025,185,545
Apr 21, 20222.47002.47002.36002.37002.370033,132,211
Apr 20, 20222.49002.53002.45002.47002.470019,808,578
Apr 19, 20222.49002.51002.47002.49002.490019,614,218
Apr 18, 20222.50002.51002.45002.50002.500019,246,656
Apr 15, 20222.57002.59002.51002.52002.520035,530,379
Apr 14, 20222.63002.65002.60002.60002.600024,394,485
Apr 13, 20222.68002.70002.59002.60002.600037,829,143
Apr 12, 20222.62002.70002.57002.68002.680044,530,132
Apr 11, 20222.68002.75002.63002.65002.650063,542,412
Apr 08, 20222.61002.68002.60002.66002.660040,455,957
Apr 07, 20222.66002.72002.60002.60002.600039,800,100
Apr 06, 20222.57002.72002.57002.68002.680051,338,150
Apr 01, 20222.58002.61002.54002.59002.590025,693,981
Mar 31, 20222.54002.63002.54002.59002.590034,775,347
Mar 30, 20222.52002.57002.50002.56002.560021,168,833
Mar 29, 20222.54002.56002.48002.50002.500024,499,609
Mar 28, 20222.52002.56002.48002.54002.540022,524,074
Mar 25, 20222.54002.58002.53002.54002.540025,517,734
Mar 24, 20222.57002.58002.53002.54002.540024,882,000
Mar 23, 20222.59002.61002.55002.58002.580025,531,758
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement