Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	16.730	16.850	16.380	16.450	16.284	3,265,373
2023-10-30	16.590	17.080	16.360	16.720	16.551	5,081,256
2023-10-27	16.040	16.790	15.820	16.680	16.512	5,882,976
2023-10-26	15.810	16.110	15.440	16.040	15.878	5,039,142
2023-10-25	15.740	16.360	15.710	15.790	15.631	6,963,011
2023-10-24	15.800	15.800	14.510	15.490	15.334	13,196,803
2023-10-23	17.000	17.000	16.440	16.530	16.363	3,675,306
2023-10-20	17.450	17.560	16.970	16.980	16.809	5,092,392
2023-10-19	17.480	17.870	17.420	17.580	17.403	3,750,656
2023-10-18	17.740	17.840	17.400	17.470	17.294	3,298,876
2023-10-17	17.910	18.000	17.700	17.860	17.680	3,100,870
2023-10-16	18.160	18.330	17.870	17.940	17.759	4,316,670
2023-10-13	18.290	18.300	17.950	18.030	17.848	3,380,108
2023-10-12	18.300	18.350	18.010	18.320	18.135	4,187,925
2023-10-11	18.240	18.410	18.070	18.220	18.036	3,525,240
2023-10-10	18.300	18.580	18.170	18.240	18.056	3,733,045
2023-10-09	18.420	18.480	18.000	18.320	18.135	5,530,249
2023-09-28	18.070	18.400	18.050	18.280	18.096	3,896,052
2023-09-27	17.860	18.330	17.750	18.050	17.868	4,132,972
2023-09-26	18.280	18.440	17.800	17.860	17.680	5,242,993
2023-09-25	18.400	18.500	18.170	18.330	18.145	2,626,033
2023-09-22	17.770	18.580	17.750	18.490	18.303	5,452,701
2023-09-21	18.200	18.320	17.820	17.930	17.749	5,201,095
2023-09-20	18.520	18.740	18.160	18.210	18.026	5,199,073
2023-09-19	19.080	19.200	18.610	18.640	18.452	5,466,560
2023-09-18	19.200	19.370	18.930	19.120	18.927	4,706,192
2023-09-15	18.820	19.590	18.700	19.270	19.076	6,828,619
2023-09-14	19.160	19.170	18.700	18.820	18.630	6,693,591
2023-09-13	19.530	19.610	19.050	19.160	18.967	6,717,320
2023-09-12	19.710	19.920	19.510	19.530	19.333	6,673,481
2023-09-11	19.900	19.980	19.500	19.830	19.630	12,177,338
2023-09-08	19.030	20.480	19.010	20.040	19.838	18,191,207
2023-09-07	20.020	20.150	19.080	19.110	18.917	10,167,687
2023-09-06	19.090	19.980	18.860	19.800	19.600	15,096,861
2023-09-05	18.300	19.500	18.210	19.190	18.996	20,024,448
2023-09-04	17.900	18.390	17.710	18.350	18.165	6,313,184
2023-09-01	18.250	18.300	17.700	17.820	17.640	6,883,646
2023-08-31	18.750	18.750	18.170	18.180	17.997	6,935,064
2023-08-30	18.790	19.250	18.480	18.730	18.541	7,887,095
2023-08-29	17.310	18.950	17.300	18.690	18.501	10,851,267
2023-08-28	19.050	19.350	17.300	17.540	17.363	9,748,471
2023-08-25	18.680	19.040	17.980	18.090	17.908	7,526,163
2023-08-24	19.230	19.370	18.680	18.800	18.610	6,826,265
2023-08-23	19.260	19.680	19.100	19.150	18.957	9,051,107
2023-08-22	19.040	19.500	18.800	19.410	19.214	10,781,011
2023-08-21	18.580	19.180	18.060	19.030	18.838	12,932,748
2023-08-18	19.230	19.740	18.970	19.010	18.818	12,035,672
2023-08-17	17.850	19.280	17.800	19.230	19.036	17,284,847
2023-08-16	18.340	18.450	17.900	17.910	17.729	4,564,330
2023-08-15	18.400	18.590	18.060	18.340	18.155	5,308,587
2023-08-14	18.600	18.620	18.100	18.510	18.323	6,353,756
2023-08-11	19.090	19.140	18.690	18.700	18.511	5,975,380
2023-08-10	18.810	19.140	18.700	19.110	18.917	5,268,550
2023-08-09	18.680	18.900	18.420	18.840	18.650	4,956,076
2023-08-08	18.860	18.870	18.460	18.690	18.501	7,166,966
2023-08-07	19.300	19.320	18.760	18.870	18.680	8,247,698
2023-08-04	18.790	19.330	18.740	19.210	19.016	12,043,273
2023-08-03	18.620	18.830	18.580	18.730	18.541	6,338,434
2023-08-02	18.650	18.790	18.510	18.750	18.561	8,360,460
2023-08-01	18.450	18.880	18.380	18.690	18.501	13,359,264

← NewerPage 13 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.