Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	8.830	9.090	8.760	9.060	8.969	9,217,488
2024-04-25	8.840	8.930	8.720	8.850	8.761	7,717,891
2024-04-24	8.510	8.870	8.470	8.850	8.761	9,177,174
2024-04-23	8.390	8.660	8.390	8.540	8.454	9,701,123
2024-04-22	8.030	8.520	7.910	8.380	8.295	14,754,047
2024-04-19	8.390	8.540	8.330	8.410	8.325	8,491,950
2024-04-18	8.530	8.750	8.300	8.510	8.424	11,317,528
2024-04-17	8.060	8.570	8.050	8.540	8.454	14,108,296
2024-04-16	8.530	8.590	7.910	7.940	7.860	14,431,818
2024-04-15	8.900	9.110	8.470	8.610	8.523	11,608,541
2024-04-12	9.060	9.150	8.830	8.870	8.781	10,257,552
2024-04-11	9.230	9.310	9.050	9.070	8.979	8,083,826
2024-04-10	9.610	9.640	9.140	9.230	9.137	7,473,775
2024-04-09	9.420	9.580	9.320	9.550	9.454	9,046,191
2024-04-08	9.740	9.750	9.230	9.240	9.147	8,900,938
2024-04-03	9.960	9.980	9.690	9.710	9.612	8,277,076
2024-04-02	10.110	10.150	9.830	10.000	9.899	8,363,412
2024-04-01	9.930	10.180	9.900	10.130	10.028	9,620,131
2024-03-29	9.910	10.030	9.720	9.840	9.741	3,493,930
2024-03-28	9.570	10.070	9.570	9.910	9.810	12,635,742
2024-03-27	10.280	10.350	9.520	9.540	9.444	11,494,940
2024-03-26	10.300	10.440	10.090	10.290	10.186	9,602,852
2024-03-25	10.840	10.840	10.260	10.290	10.186	10,596,370
2024-03-22	11.140	11.260	10.770	10.840	10.731	9,852,883
2024-03-21	11.320	11.420	11.070	11.260	11.146	10,497,840
2024-03-20	11.260	11.340	11.160	11.340	11.226	9,908,541
2024-03-19	11.380	11.400	11.220	11.230	11.117	9,957,434
2024-03-18	11.190	11.370	11.080	11.340	11.226	10,945,783
2024-03-15	10.990	11.150	10.880	11.140	11.028	9,038,281
2024-03-14	11.240	11.300	10.870	11.010	10.899	11,062,301
2024-03-13	11.250	11.470	11.060	11.300	11.186	11,154,606
2024-03-12	11.010	11.310	10.900	11.210	11.097	16,413,785
2024-03-11	10.600	10.950	10.540	10.950	10.840	13,109,652
2024-03-08	10.390	10.580	10.310	10.520	10.414	10,708,033
2024-03-07	10.850	10.950	10.370	10.390	10.285	10,751,382
2024-03-06	10.590	10.940	10.390	10.760	10.651	10,823,219
2024-03-05	10.930	11.140	10.580	10.690	10.582	13,340,510
2024-03-04	11.100	11.270	10.750	10.970	10.859	11,666,127
2024-03-01	10.800	11.090	10.730	10.990	10.879	11,822,787
2024-02-29	10.300	10.850	10.270	10.820	10.711	14,031,491
2024-02-28	11.300	11.690	10.360	10.400	10.295	25,025,790
2024-02-27	10.610	11.250	10.500	11.150	11.038	17,378,508
2024-02-26	10.530	10.860	10.350	10.610	10.503	16,710,762
2024-02-23	10.230	10.410	10.030	10.400	10.295	14,470,081
2024-02-22	9.900	10.200	9.900	10.150	10.048	12,308,754
2024-02-21	9.700	10.270	9.570	9.940	9.840	19,466,552
2024-02-20	9.850	9.850	9.550	9.800	9.701	17,114,060
2024-02-19	10.250	10.440	9.680	9.980	9.879	25,488,959
2024-02-08	8.880	10.440	8.880	10.400	10.295	24,242,874
2024-02-07	8.620	9.280	8.550	8.890	8.800	16,560,698
2024-02-06	7.850	8.820	7.700	8.600	8.513	17,930,075
2024-02-05	9.000	9.150	7.900	8.170	8.088	16,398,487
2024-02-02	9.740	9.930	8.750	9.090	8.998	15,667,643
2024-02-01	10.060	10.090	9.640	9.730	9.632	9,958,769
2024-01-31	10.240	10.720	9.940	9.990	9.889	11,688,062
2024-01-30	10.880	11.020	10.530	10.550	10.444	7,559,359
2024-01-29	11.350	11.430	10.890	10.990	10.879	7,309,683
2024-01-26	11.630	11.700	11.220	11.250	11.137	7,438,100
2024-01-25	11.440	11.700	11.150	11.630	11.513	9,830,766
2024-01-24	11.430	11.580	10.850	11.310	11.196	9,286,350

← NewerPage 11 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.