Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.520	25.980	24.100	25.550	25.550	9,208,623
2026-10-19	24.680	25.300	24.140	24.670	24.670	8,643,100
2026-10-16	25.650	26.000	24.720	24.980	24.980	8,948,977
2026-10-15	25.250	26.400	25.010	25.320	25.320	10,879,718
2026-10-14	26.580	27.440	26.010	26.360	26.360	10,340,915
2026-10-13	25.500	27.080	24.720	26.610	26.610	11,049,752
2026-10-12	26.410	27.150	26.080	26.370	26.370	12,734,777
2026-10-09	27.710	28.140	25.560	26.410	26.410	18,043,480
2026-10-08	28.750	29.600	27.850	28.150	28.150	11,846,995
2026-09-30	29.650	29.890	28.680	28.740	28.740	11,284,786
2026-09-29	30.010	30.240	29.300	29.700	29.700	12,378,696
2026-09-28	32.630	32.760	29.880	30.030	30.030	17,823,590
2026-09-24	33.550	33.620	32.330	33.420	33.420	14,077,105
2026-09-23	34.200	34.490	33.460	33.650	33.650	15,702,305
2026-09-22	33.500	34.480	32.880	33.420	33.420	17,648,549
2026-09-21	32.610	34.000	32.610	33.090	33.090	21,763,844
2026-09-18	31.930	33.080	31.700	32.600	32.600	13,708,532
2026-09-17	31.760	32.300	30.800	31.480	31.480	11,950,183
2026-09-16	30.930	32.250	30.660	32.140	32.140	14,254,701
2026-09-15	30.910	31.550	30.700	30.940	30.940	9,995,906
2026-09-14	32.040	32.270	30.740	31.000	31.000	15,060,742
2026-09-11	32.930	33.080	31.430	32.290	32.290	14,397,899
2026-09-10	33.080	33.790	32.360	33.340	33.340	12,184,422
2026-09-09	33.210	34.850	33.120	33.240	33.240	16,123,024
2026-09-08	34.500	35.080	33.500	33.630	33.630	19,190,240
2026-09-07	33.200	35.000	32.870	34.850	34.850	33,404,863
2026-09-04	34.190	34.390	31.600	31.800	31.800	26,501,707
2026-09-03	31.800	34.500	31.230	34.200	34.200	34,544,766
2026-09-02	29.610	31.480	29.500	31.260	31.260	20,861,773
2026-09-01	31.830	32.330	29.650	30.260	30.260	26,251,018
2026-08-31	28.810	30.440	28.330	30.320	30.320	23,791,984
2026-08-28	33.150	33.330	29.500	30.300	30.300	47,464,148
2026-08-27	30.720	32.790	30.060	32.640	32.640	28,599,689
2026-08-26	30.930	31.000	29.170	30.700	30.700	21,084,461
2026-08-25	29.930	30.700	28.630	30.420	30.420	24,236,729
2026-08-24	30.760	31.570	29.500	30.380	30.380	23,155,932
2026-08-21	29.110	31.660	29.000	30.920	30.920	25,141,783
2026-08-20	29.040	30.520	28.900	29.300	29.300	25,913,939
2026-08-19	30.700	31.000	28.300	28.450	28.450	28,177,975
2026-08-18	30.800	31.890	30.400	31.520	31.520	27,528,807
2026-08-17	30.990	31.500	29.660	31.020	31.020	32,848,281
2026-08-14	29.760	30.290	28.880	29.340	29.340	23,953,225
2026-08-13	29.600	30.940	29.120	29.630	29.630	34,685,723
2026-08-12	27.790	29.130	27.510	28.710	28.710	22,002,746
2026-08-11	27.050	28.690	26.600	27.930	27.930	25,239,424
2026-08-10	28.500	29.040	26.080	27.330	27.330	32,668,637
2026-08-07	27.200	28.320	26.280	28.120	28.120	32,296,850
2026-08-06	26.020	28.690	25.680	27.020	27.020	36,527,391
2026-08-05	24.510	27.860	24.350	26.630	26.630	42,746,234
2026-08-04	25.650	25.950	24.110	25.560	25.560	38,439,387
2026-08-03	23.750	25.480	23.510	25.260	25.260	25,718,865
2026-07-31	25.000	25.500	23.860	23.880	23.880	34,294,035
2026-07-30	23.990	23.990	21.670	22.210	22.210	26,687,562
2026-07-29	22.360	23.860	21.800	23.690	23.690	27,263,637
2026-07-28	25.800	25.900	22.410	22.680	22.680	35,870,527
2026-07-27	23.470	26.370	23.260	26.360	26.360	32,823,863
2026-07-24	24.460	25.250	23.550	23.700	23.700	22,725,920
2026-07-23	23.250	25.370	23.040	24.660	24.660	28,151,340
2026-07-22	23.370	24.380	23.100	23.250	23.250	20,464,145
2026-07-21	20.990	23.990	19.560	23.950	23.950	36,122,066

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-28	0.1000 CNY
2023-05-26	0.1560 CNY
2022-06-07	0.1470 CNY
2021-06-11	0.0650 CNY
2020-06-24	0.0500 CNY
2019-06-18	0.0500 CNY

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