Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.440	9.700	9.350	9.570	9.570	5,169,300
2024-07-24	9.400	9.670	9.400	9.430	9.430	5,608,245
2024-07-23	9.670	9.760	9.430	9.440	9.440	5,095,904
2024-07-22	9.670	9.850	9.600	9.690	9.690	5,799,915
2024-07-19	9.380	9.850	9.370	9.720	9.720	7,984,790
2024-07-18	9.230	9.540	9.080	9.460	9.460	7,395,869
2024-07-17	9.480	9.640	9.320	9.330	9.330	6,825,320
2024-07-16	9.120	9.590	9.030	9.470	9.470	10,061,232
2024-07-15	9.290	9.300	9.020	9.140	9.140	5,956,940
2024-07-12	9.300	9.440	9.260	9.310	9.310	6,074,510
2024-07-11	8.880	9.600	8.880	9.350	9.350	13,808,200
2024-07-10	8.970	9.110	8.680	8.700	8.700	8,427,062
2024-07-09	8.890	9.070	8.500	8.990	8.990	12,796,281
2024-07-08	9.260	9.270	8.870	8.910	8.910	8,483,630
2024-07-05	9.280	9.400	9.190	9.330	9.330	4,296,582
2024-07-04	9.700	9.740	9.260	9.310	9.310	8,188,284
2024-07-03	9.570	9.780	9.300	9.740	9.740	10,162,542
2024-07-02	9.660	9.720	9.490	9.520	9.520	7,160,570
2024-07-01	9.900	10.040	9.510	9.690	9.690	10,122,209
2024-06-28	9.750	10.210	9.720	9.940	9.940	14,118,439
2024-06-27	10.480	10.500	9.680	9.720	9.720	16,034,863
2024-06-26	10.100	10.600	10.060	10.580	10.580	10,512,201
2024-06-25	10.240	10.360	9.990	10.170	10.170	8,275,628
2024-06-24	10.500	10.730	10.230	10.250	10.250	10,596,730
2024-06-21	10.620	10.750	10.250	10.530	10.530	13,030,642
2024-06-20	11.030	11.070	10.600	10.600	10.600	13,884,440
2024-06-19	11.690	11.720	11.000	11.020	11.020	23,001,943
2024-06-18	11.600	11.800	11.460	11.740	11.740	12,409,217
2024-06-17	11.800	11.870	11.500	11.640	11.640	16,581,696
2024-06-14	11.960	12.060	11.600	11.950	11.950	19,410,525
2024-06-13	11.730	12.180	11.580	12.150	12.150	26,745,627
2024-06-12	11.660	12.490	11.480	11.740	11.740	39,468,708
2024-06-11	10.990	11.760	10.610	11.740	11.740	33,814,160
2024-06-07	10.800	11.280	10.590	10.840	10.840	23,063,394
2024-06-06	11.330	11.620	10.760	10.790	10.790	35,027,055
2024-06-05	11.190	12.110	11.020	11.470	11.470	51,816,080
2024-06-04	10.290	11.190	9.840	11.160	11.160	37,870,170
2024-06-03	10.520	10.590	10.150	10.290	10.290	17,006,544
2024-05-31	9.970	11.100	9.930	10.530	10.530	37,867,262
2024-05-30	9.600	10.060	9.420	9.990	9.990	17,292,701
2024-05-29	9.830	10.070	9.620	9.660	9.660	9,682,004
2024-05-28	9.800	9.920	9.610	9.830	9.830	7,991,141
2024-05-27	10.040	10.100	9.620	9.910	9.810	14,664,225
2024-05-24	10.190	10.380	10.000	10.070	9.968	11,336,458
2024-05-23	10.380	10.530	10.220	10.270	10.166	16,768,040
2024-05-22	10.220	10.510	10.130	10.400	10.295	15,007,130
2024-05-21	10.220	10.390	10.090	10.270	10.166	14,785,800
2024-05-20	10.200	10.460	10.000	10.430	10.325	22,543,809
2024-05-17	9.800	10.090	9.650	10.080	9.978	16,039,479
2024-05-16	10.000	10.090	9.710	9.780	9.681	17,775,332
2024-05-15	10.030	10.330	9.930	9.930	9.830	21,616,248
2024-05-14	10.240	10.380	9.880	9.960	9.860	19,051,307
2024-05-13	10.350	10.380	10.030	10.230	10.127	21,395,941
2024-05-10	11.160	11.160	10.300	10.450	10.345	48,432,998
2024-05-09	9.270	11.160	9.270	11.160	11.047	32,893,478
2024-05-08	9.490	9.570	9.270	9.300	9.206	8,847,901
2024-05-07	9.190	9.580	9.140	9.550	9.454	14,127,139
2024-05-06	9.250	9.400	9.170	9.190	9.097	7,720,507
2024-04-30	9.460	9.490	9.020	9.120	9.028	8,526,639
2024-04-29	9.090	9.420	9.080	9.370	9.275	9,027,292

← NewerPage 10 of 21 · 1,212 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.