Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	22.920	23.200	20.110	20.890	20.890	25,918,002
2026-07-17	25.070	25.100	21.800	22.060	22.060	27,427,180
2026-07-16	26.720	26.790	25.000	25.100	25.100	17,954,592
2026-07-15	26.500	28.040	26.500	26.990	26.990	32,789,004
2026-07-14	23.830	26.820	23.020	26.430	26.430	27,324,277
2026-07-13	27.100	27.100	24.040	24.240	24.240	28,677,023
2026-07-10	26.880	28.500	26.530	27.370	27.370	30,617,432
2026-07-09	26.000	27.550	24.920	26.990	26.990	31,959,506
2026-07-08	26.240	26.370	24.810	25.310	25.310	23,748,965
2026-07-07	27.460	28.080	26.010	26.060	26.060	19,126,129
2026-07-06	26.680	29.000	26.500	27.220	27.220	32,156,305
2026-07-03	26.920	27.390	26.320	26.350	26.350	18,288,195
2026-07-02	27.440	28.790	26.830	26.900	26.900	22,607,615
2026-07-01	29.800	29.890	27.830	27.960	27.960	23,863,557
2026-06-30	28.710	30.760	28.210	30.060	30.060	22,629,824
2026-06-29	29.940	30.360	27.540	28.620	28.620	29,915,133
2026-06-26	32.120	32.440	29.990	30.060	30.060	27,312,928
2026-06-25	32.930	33.440	31.880	32.700	32.700	25,030,871
2026-06-24	33.200	33.580	32.390	33.190	33.190	23,244,414
2026-06-23	36.180	36.180	33.400	33.700	33.700	29,405,113
2026-06-22	37.080	38.000	35.340	36.710	36.710	26,242,768
2026-06-18	37.700	37.880	36.720	37.050	37.050	31,561,869
2026-06-17	38.030	39.500	37.260	37.660	37.660	41,546,059
2026-06-16	36.110	39.260	35.070	39.110	39.110	48,227,273
2026-06-15	35.000	36.300	34.060	36.060	36.060	32,844,859
2026-06-12	35.560	36.110	33.470	33.650	33.650	27,975,311
2026-06-11	35.790	36.340	34.220	34.880	34.880	26,806,330
2026-06-10	36.800	38.330	35.380	35.710	35.710	43,286,191
2026-06-09	33.000	37.640	32.470	37.640	37.640	52,185,270
2026-06-08	32.180	33.480	30.900	31.370	31.370	25,627,744
2026-06-05	36.020	36.310	33.610	33.830	33.830	31,407,510
2026-06-04	34.910	37.740	34.560	35.930	35.930	32,876,879
2026-06-03	35.560	36.550	34.100	35.350	35.350	39,802,793
2026-06-02	35.160	36.180	33.560	35.740	35.740	29,566,420
2026-06-01	35.400	37.390	35.000	35.200	35.200	28,266,180
2026-05-29	37.790	38.500	34.940	35.390	35.390	40,184,633
2026-05-28	38.880	39.500	36.880	37.790	37.790	41,374,488
2026-05-27	40.650	42.430	37.920	38.670	38.670	62,109,961
2026-05-26	37.840	40.500	37.200	40.430	40.430	63,958,367
2026-05-25	37.210	39.980	36.660	39.000	39.000	88,320,852
2026-05-22	30.000	34.030	29.500	33.320	33.320	51,458,473
2026-05-21	33.440	33.700	29.500	29.810	29.810	45,116,000
2026-05-20	33.610	34.290	31.560	32.770	32.770	40,836,191
2026-05-19	30.880	31.560	30.120	31.330	31.330	28,321,141
2026-05-18	29.300	32.150	29.010	30.920	30.920	38,918,520
2026-05-15	29.510	29.900	27.800	28.850	28.850	31,214,189
2026-05-14	30.680	31.080	29.370	29.390	29.390	29,853,609
2026-05-13	28.670	30.680	28.110	30.500	30.500	37,190,141
2026-05-12	29.780	30.070	28.700	28.910	28.910	33,455,691
2026-05-11	29.490	30.100	28.900	28.910	28.910	19,053,779
2026-05-08	29.400	29.580	28.770	29.250	29.250	16,581,221
2026-05-07	29.500	29.880	28.600	29.750	29.750	20,098,820
2026-05-06	29.000	30.080	28.730	29.280	29.280	22,185,070
2026-04-30	29.000	29.150	27.970	28.590	28.590	19,959,891
2026-04-29	28.560	29.580	27.990	29.090	29.090	23,532,070
2026-04-28	29.690	29.790	28.450	28.690	28.690	23,455,270
2026-04-27	29.070	30.960	29.070	30.060	30.060	22,015,230
2026-04-24	29.680	30.280	29.140	29.500	29.500	19,451,840
2026-04-23	30.310	30.650	29.210	29.860	29.860	20,748,461
2026-04-22	29.050	30.990	28.810	30.520	30.520	33,528,430

← NewerPage 2 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.