Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	49.580	52.490	49.520	51.490	38.983	6,877,735
2022-11-02	51.200	52.380	49.360	50.000	37.854	8,546,808
2022-11-01	52.480	53.380	50.900	51.890	39.285	7,325,453
2022-10-31	50.710	52.780	48.600	52.590	39.815	9,318,526
2022-10-28	47.990	52.450	47.990	50.700	38.384	12,251,417
2022-10-27	50.200	50.890	48.180	48.810	36.954	10,146,206
2022-10-26	52.000	52.450	49.660	51.610	39.073	16,093,989
2022-10-25	53.020	53.980	52.410	53.100	40.201	9,006,965
2022-10-24	48.750	54.110	48.750	53.710	40.663	15,146,029
2022-10-21	47.170	47.630	46.110	47.300	35.810	2,481,510
2022-10-20	48.300	48.500	46.060	47.500	35.962	3,459,593
2022-10-19	48.300	49.180	47.810	48.650	36.832	2,551,198
2022-10-18	47.280	49.210	46.800	48.930	37.044	4,315,441
2022-10-17	47.590	48.200	47.000	47.280	35.795	2,973,165
2022-10-14	47.000	47.500	45.830	46.770	35.409	3,662,280
2022-10-13	43.940	48.010	43.490	47.070	35.636	7,095,818
2022-10-12	43.990	44.070	41.600	44.050	33.350	4,743,779
2022-10-11	44.940	45.720	43.700	43.790	33.153	3,663,714
2022-10-10	46.460	47.130	44.550	45.100	34.145	4,307,694
2022-09-30	48.560	48.560	45.010	45.440	34.402	6,256,498
2022-09-29	49.280	49.580	47.500	47.890	36.257	4,817,259
2022-09-28	48.750	50.160	48.300	48.950	37.059	5,629,565
2022-09-27	49.000	49.400	47.310	48.880	37.007	4,344,883
2022-09-26	49.460	51.290	48.110	48.980	37.082	7,552,667
2022-09-23	48.900	49.950	47.810	49.560	37.521	6,499,855
2022-09-22	45.630	49.410	45.110	48.620	36.810	6,215,661
2022-09-21	46.950	47.220	45.370	45.900	34.750	2,806,207
2022-09-20	47.200	47.870	46.320	46.950	35.545	1,775,491
2022-09-19	46.990	48.480	46.510	46.740	35.386	3,493,215
2022-09-16	45.730	48.100	45.680	47.080	35.644	4,891,087
2022-09-15	48.000	48.460	45.300	46.020	34.841	4,249,766
2022-09-14	46.170	48.980	45.760	47.950	36.302	6,129,961
2022-09-13	44.530	47.350	44.530	46.940	35.538	4,755,644
2022-09-09	45.800	46.050	44.660	45.000	34.069	2,149,940
2022-09-08	45.200	45.820	44.530	45.580	34.508	3,325,394
2022-09-07	45.200	46.180	44.700	45.200	34.220	3,012,661
2022-09-06	43.500	45.850	43.050	45.300	34.296	4,523,546
2022-09-05	44.030	44.250	42.900	43.350	32.820	3,189,602
2022-09-02	44.440	44.800	42.660	44.030	33.335	3,468,943
2022-09-01	43.460	45.150	42.650	43.700	33.085	4,076,241
2022-08-31	44.410	44.780	42.590	42.930	32.502	4,793,777
2022-08-30	45.000	45.160	43.580	44.180	33.448	5,273,131
2022-08-29	45.150	47.360	44.080	44.760	33.887	7,732,388
2022-08-26	45.510	48.360	45.160	45.250	34.258	8,579,187
2022-08-25	48.700	48.940	45.050	45.250	34.258	7,542,290
2022-08-24	49.510	49.640	47.500	48.900	37.022	5,245,498
2022-08-23	46.650	49.880	46.530	49.400	37.400	7,113,653
2022-08-22	47.010	47.810	45.700	46.840	35.462	5,635,384
2022-08-19	45.940	47.980	45.500	47.010	35.591	7,287,231
2022-08-18	45.310	46.630	45.160	45.940	34.781	4,675,327
2022-08-17	46.300	46.520	45.110	45.220	34.236	4,898,518
2022-08-16	45.110	47.430	45.100	46.480	35.189	6,490,079
2022-08-15	44.980	45.250	44.430	45.010	34.077	3,934,873
2022-08-12	45.910	46.270	44.240	44.800	33.918	5,860,195
2022-08-11	46.930	47.010	44.980	46.110	34.909	6,532,767
2022-08-10	45.800	47.140	45.330	46.720	35.371	11,488,631
2022-08-09	42.100	46.350	41.260	45.550	34.485	15,647,582
2022-08-08	40.210	42.570	40.020	42.200	31.949	7,461,329
2022-08-05	40.980	41.200	39.510	40.350	30.549	5,684,257
2022-08-04	40.500	41.500	39.500	40.920	30.980	6,111,112

← NewerPage 17 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.