Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.430	11.580	10.850	11.310	11.196	9,286,350
2024-01-23	11.280	11.510	10.900	11.390	11.275	10,848,032
2024-01-22	11.900	11.970	11.050	11.180	11.067	11,716,747
2024-01-19	12.190	12.420	11.900	11.920	11.800	8,189,402
2024-01-18	12.270	12.400	11.840	12.250	12.126	8,475,226
2024-01-17	12.720	12.810	12.270	12.280	12.156	5,836,276
2024-01-16	12.790	12.940	12.520	12.780	12.651	7,402,803
2024-01-15	13.160	13.190	12.750	12.830	12.701	7,339,609
2024-01-12	13.230	13.460	13.130	13.130	12.998	5,394,904
2024-01-11	13.070	13.450	12.990	13.320	13.186	6,489,873
2024-01-10	13.260	13.460	12.970	13.100	12.968	5,630,697
2024-01-09	13.240	13.470	13.120	13.320	13.186	5,864,610
2024-01-08	13.600	13.650	13.180	13.200	13.067	5,484,666
2024-01-05	13.880	14.030	13.560	13.620	13.483	6,734,076
2024-01-04	14.220	14.240	13.790	13.910	13.770	8,450,069
2024-01-03	14.710	14.850	14.090	14.260	14.116	10,694,317
2024-01-02	14.780	15.140	14.710	14.730	14.581	7,493,388
2023-12-29	14.990	15.180	14.600	14.770	14.621	12,957,631
2023-12-28	14.490	15.120	14.350	14.990	14.839	10,666,635
2023-12-27	14.550	14.720	14.270	14.440	14.294	6,245,408
2023-12-26	15.060	15.100	14.450	14.600	14.453	7,713,940
2023-12-25	14.850	15.750	14.780	15.000	14.849	8,476,682
2023-12-22	14.500	15.030	14.400	14.750	14.601	8,351,201
2023-12-21	14.080	14.600	13.950	14.450	14.304	8,096,989
2023-12-20	14.680	14.750	13.990	14.060	13.918	7,869,047
2023-12-19	15.470	15.500	14.420	14.650	14.502	13,516,302
2023-12-18	15.750	15.750	15.360	15.460	15.304	3,973,492
2023-12-15	15.960	16.110	15.720	15.780	15.621	2,438,234
2023-12-14	16.050	16.240	15.900	15.960	15.799	2,284,380
2023-12-13	16.320	16.490	16.010	16.010	15.848	3,124,055
2023-12-12	16.400	16.560	16.200	16.300	16.136	2,465,821
2023-12-11	16.130	16.490	15.840	16.410	16.244	4,846,567
2023-12-08	16.330	16.470	16.100	16.230	16.066	4,100,967
2023-12-07	16.750	16.750	16.180	16.330	16.165	4,695,760
2023-12-06	16.700	16.970	16.500	16.680	16.512	2,779,346
2023-12-05	16.950	16.960	16.580	16.580	16.413	3,087,696
2023-12-04	16.980	17.170	16.850	16.950	16.779	3,067,775
2023-12-01	17.300	17.380	16.930	16.970	16.799	6,733,084
2023-11-30	17.690	17.810	17.210	17.400	17.224	5,420,666
2023-11-29	17.500	18.400	17.470	17.790	17.611	9,852,154
2023-11-28	17.150	18.000	17.030	17.590	17.413	6,991,070
2023-11-27	17.000	17.300	16.930	17.100	16.927	3,276,520
2023-11-24	17.400	17.440	16.910	17.080	16.908	5,013,845
2023-11-23	17.130	17.580	17.080	17.460	17.284	3,719,170
2023-11-22	17.380	17.500	17.090	17.100	16.927	3,795,223
2023-11-21	17.880	17.950	17.350	17.380	17.205	6,194,350
2023-11-20	17.250	18.030	17.030	17.940	17.759	8,383,766
2023-11-17	17.090	17.330	16.950	17.240	17.066	3,572,248
2023-11-16	17.400	17.490	17.070	17.080	16.908	3,654,163
2023-11-15	17.650	17.780	17.410	17.450	17.274	5,566,242
2023-11-14	17.500	18.210	17.210	17.550	17.373	9,865,071
2023-11-13	16.730	17.470	16.550	17.360	17.185	8,252,112
2023-11-10	16.770	16.800	16.460	16.640	16.472	2,760,419
2023-11-09	16.780	16.980	16.670	16.720	16.551	3,278,577
2023-11-08	16.870	17.060	16.680	16.780	16.611	4,497,131
2023-11-07	17.170	17.190	16.860	16.950	16.779	4,038,012
2023-11-06	16.550	17.290	16.540	17.170	16.997	6,097,800
2023-11-03	16.240	16.720	16.240	16.530	16.363	4,177,596
2023-11-02	16.740	16.770	16.200	16.270	16.106	3,142,117
2023-11-01	16.420	16.880	16.350	16.560	16.393	3,439,156

← NewerPage 12 of 21 · 1,213 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.