Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	38.970	41.350	38.520	40.200	30.435	7,733,944
2022-08-02	39.740	40.540	38.440	38.710	29.307	5,365,682
2022-08-01	39.210	39.990	38.800	39.740	30.087	3,832,933
2022-07-29	40.440	40.870	39.030	39.500	29.905	3,995,102
2022-07-28	40.210	40.970	39.510	40.690	30.806	4,050,244
2022-07-27	39.400	40.800	39.290	40.100	30.359	2,669,225
2022-07-26	39.450	41.000	39.040	39.690	30.049	3,701,270
2022-07-25	39.310	41.140	39.000	39.980	30.268	4,205,025
2022-07-22	39.990	40.680	38.730	39.310	29.761	3,685,888
2022-07-21	39.900	41.550	39.500	39.950	30.246	6,919,382
2022-07-20	39.030	39.980	38.700	39.840	30.162	4,109,523
2022-07-19	39.210	39.600	38.570	39.030	29.549	3,720,837
2022-07-18	40.000	40.000	38.680	39.130	29.625	4,021,746
2022-07-15	40.710	41.680	39.500	39.610	29.988	3,340,741
2022-07-14	39.740	40.980	39.480	40.680	30.798	3,091,323
2022-07-13	39.530	40.180	39.340	39.540	29.935	2,159,344
2022-07-12	40.670	40.850	39.100	39.790	30.125	4,021,678
2022-07-11	40.090	41.000	39.470	40.850	30.927	5,011,184
2022-07-08	42.610	42.800	39.360	40.090	30.352	7,456,432
2022-07-07	41.940	42.800	41.310	42.550	32.214	4,747,323
2022-07-06	41.380	42.250	40.700	41.440	31.374	2,578,451
2022-07-05	42.700	43.150	40.850	41.430	31.366	5,215,791
2022-07-04	41.080	43.000	40.500	42.860	32.449	4,230,800
2022-07-01	41.860	42.290	40.930	41.040	31.071	2,748,697
2022-06-30	40.850	41.920	40.840	41.510	31.427	2,820,112
2022-06-29	42.300	42.460	41.010	41.090	31.109	4,289,820
2022-06-28	43.110	43.140	41.800	42.250	31.987	4,181,152
2022-06-27	42.480	43.580	41.680	43.140	32.661	4,601,898
2022-06-24	41.950	44.000	41.760	42.300	32.025	7,960,942
2022-06-23	38.430	41.860	38.110	41.520	31.434	9,757,575
2022-06-22	38.690	39.440	38.300	38.550	29.186	2,401,932
2022-06-21	39.980	39.980	38.470	38.690	29.292	3,304,733
2022-06-20	38.680	40.090	38.470	39.810	30.140	5,278,794
2022-06-17	38.020	38.780	37.680	38.700	29.299	3,956,823
2022-06-16	38.150	38.670	37.610	38.350	29.034	3,431,950
2022-06-15	38.150	38.750	37.550	38.150	28.883	3,986,381
2022-06-14	39.470	39.480	37.700	38.150	28.883	6,512,788
2022-06-13	40.380	40.390	38.960	39.980	30.268	6,089,515
2022-06-10	38.020	40.500	38.010	40.400	30.586	6,840,926
2022-06-09	38.540	39.580	38.020	38.570	29.201	4,431,492
2022-06-08	38.470	39.100	38.020	38.800	29.375	4,469,359
2022-06-07	40.000	40.430	38.050	38.190	28.913	5,911,523
2022-06-06	54.820	57.680	54.100	55.630	30.004	6,736,440
2022-06-02	53.370	55.270	53.180	54.780	29.546	3,501,630
2022-06-01	52.300	55.360	52.000	53.570	28.893	5,634,024
2022-05-31	51.560	52.840	50.690	52.300	28.208	4,193,684
2022-05-30	49.560	51.860	49.080	51.300	27.669	4,541,378
2022-05-27	50.990	51.320	48.880	49.080	26.471	4,643,548
2022-05-26	48.510	51.660	47.580	51.040	27.528	7,406,557
2022-05-25	48.730	49.400	48.280	48.830	26.336	2,327,809
2022-05-24	48.690	52.000	48.330	48.900	26.374	6,562,499
2022-05-23	49.610	49.610	48.350	48.960	26.407	3,622,529
2022-05-20	49.510	50.120	48.230	49.150	26.509	3,157,889
2022-05-19	48.600	49.850	48.000	49.770	26.843	3,508,976
2022-05-18	49.810	50.270	48.930	49.130	26.498	2,331,798
2022-05-17	48.590	49.890	47.610	49.610	26.757	4,208,982
2022-05-16	49.000	49.610	47.670	48.280	26.040	3,279,683
2022-05-13	48.240	48.980	47.770	48.330	26.067	2,971,153
2022-05-12	47.700	49.200	47.690	48.330	26.067	3,955,309
2022-05-11	49.730	50.490	48.220	48.390	26.099	5,099,723

← NewerPage 18 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.