Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	29.350	29.490	28.660	28.840	21.834	6,142,260
2023-04-28	29.900	29.940	29.170	29.350	22.221	7,726,803
2023-04-27	29.050	30.200	28.450	29.820	22.576	11,310,439
2023-04-26	27.490	29.610	27.480	28.980	21.940	15,643,232
2023-04-25	28.850	28.900	27.680	28.050	21.236	8,020,078
2023-04-24	29.080	29.870	28.380	28.590	21.645	9,862,486
2023-04-21	29.400	30.090	28.860	28.960	21.925	6,216,528
2023-04-20	30.080	30.080	29.180	29.450	22.296	5,622,409
2023-04-19	30.750	30.830	29.910	30.070	22.766	6,130,049
2023-04-18	29.960	31.520	29.950	30.750	23.280	14,054,388
2023-04-17	30.560	30.770	29.850	30.080	22.773	6,577,295
2023-04-14	30.300	30.770	29.500	30.610	23.175	9,146,282
2023-04-13	30.390	30.570	29.710	30.120	22.804	7,245,205
2023-04-12	31.360	31.570	30.440	30.470	23.069	8,995,097
2023-04-11	31.250	32.120	30.850	31.500	23.848	11,598,896
2023-04-10	31.110	31.550	31.000	31.250	23.659	4,540,863
2023-04-07	31.380	31.450	30.660	31.240	23.652	8,038,691
2023-04-06	31.000	31.560	30.400	31.460	23.818	8,402,673
2023-04-04	32.150	32.660	30.720	30.970	23.447	8,514,238
2023-04-03	31.460	32.230	31.410	32.130	24.325	6,021,174
2023-03-31	31.660	31.900	31.240	31.460	23.818	3,347,515
2023-03-30	31.010	31.910	30.840	31.700	24.000	6,758,003
2023-03-29	30.880	31.280	30.500	30.970	23.447	4,983,365
2023-03-28	31.800	31.820	31.050	31.050	23.508	4,253,134
2023-03-27	31.260	32.080	30.980	31.800	24.075	7,258,569
2023-03-24	32.420	32.420	31.120	31.560	23.894	11,400,788
2023-03-23	32.210	32.730	31.800	32.410	24.537	6,415,956
2023-03-22	33.290	33.490	32.270	32.470	24.583	7,122,449
2023-03-21	33.080	33.800	32.710	33.270	25.188	6,242,129
2023-03-20	33.090	33.560	32.620	32.990	24.976	5,207,974
2023-03-17	33.810	34.190	32.810	33.060	25.029	6,558,151
2023-03-16	34.080	34.480	33.480	33.710	25.522	4,571,382
2023-03-15	34.820	35.960	34.100	34.380	26.029	7,458,890
2023-03-14	35.510	35.930	34.100	34.800	26.347	8,672,579
2023-03-13	36.100	36.640	35.620	35.700	27.028	4,079,531
2023-03-10	36.880	37.300	36.050	36.420	27.573	4,626,607
2023-03-09	37.820	37.950	37.090	37.180	28.149	3,309,598
2023-03-08	37.500	38.470	37.310	37.820	28.633	4,427,395
2023-03-07	38.690	38.780	37.510	37.610	28.474	5,669,813
2023-03-06	37.790	39.510	37.780	38.760	29.345	10,946,183
2023-03-03	37.490	37.890	37.080	37.420	28.330	3,784,389
2023-03-02	37.380	38.450	37.170	37.650	28.504	5,906,308
2023-03-01	37.740	37.820	36.980	37.370	28.292	4,522,505
2023-02-28	37.690	37.930	36.880	37.760	28.588	5,427,292
2023-02-27	37.280	39.100	37.100	37.680	28.527	9,634,560
2023-02-24	36.980	38.370	36.950	37.640	28.497	9,800,986
2023-02-23	36.250	37.490	36.080	36.930	27.959	6,304,768
2023-02-22	36.100	37.170	35.820	36.320	27.498	5,635,022
2023-02-21	35.580	37.210	35.580	36.170	27.384	8,383,706
2023-02-20	35.700	35.950	35.070	35.580	26.937	5,413,313
2023-02-17	35.970	36.280	35.630	35.750	27.066	6,140,309
2023-02-16	36.210	36.830	35.530	36.200	27.407	6,258,064
2023-02-15	36.620	36.960	36.220	36.300	27.482	4,703,310
2023-02-14	36.930	37.190	36.090	36.620	27.725	6,253,131
2023-02-13	37.420	38.100	36.810	36.920	27.952	6,896,433
2023-02-10	37.230	37.640	36.680	37.320	28.255	6,369,733
2023-02-09	36.430	37.550	36.120	37.210	28.171	6,894,217
2023-02-08	37.950	38.080	36.430	36.500	27.634	10,432,562
2023-02-07	38.540	38.590	37.290	38.000	28.769	6,733,191
2023-02-06	38.440	39.400	38.250	38.570	29.201	4,102,926

← NewerPage 15 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.