Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	28.820	30.230	28.760	29.520	29.520	30,590,391
2026-04-20	28.980	30.300	28.830	29.680	29.680	30,291,311
2026-04-17	28.070	29.730	27.780	29.410	29.410	36,147,359
2026-04-16	26.800	28.760	26.330	27.860	27.860	30,560,471
2026-04-15	27.890	29.020	26.980	27.080	27.080	38,790,367
2026-04-14	25.120	27.740	25.010	27.570	27.570	39,222,500
2026-04-13	24.310	24.950	24.310	24.770	24.770	12,500,380
2026-04-10	24.540	25.240	24.470	24.650	24.650	14,622,930
2026-04-09	25.000	25.050	24.310	24.380	24.380	16,501,029
2026-04-08	23.830	24.900	23.830	24.640	24.640	21,113,150
2026-04-07	22.900	23.440	22.860	23.000	23.000	9,650,481
2026-04-03	23.400	23.530	22.680	22.710	22.710	10,418,520
2026-04-02	23.470	24.100	22.980	23.130	23.130	14,914,250
2026-04-01	23.300	23.950	23.060	23.600	23.600	16,948,020
2026-03-31	23.330	23.690	22.620	22.740	22.740	13,187,990
2026-03-30	22.630	23.320	22.350	23.270	23.270	12,313,010
2026-03-27	22.480	23.180	22.390	22.870	22.870	10,139,010
2026-03-26	23.450	23.620	22.700	22.900	22.900	11,557,090
2026-03-25	23.390	23.850	23.150	23.420	23.420	13,223,790
2026-03-24	23.730	23.750	22.480	23.390	23.390	15,994,290
2026-03-23	23.880	24.490	22.800	23.000	23.000	16,267,730
2026-03-20	25.590	25.800	24.390	24.450	24.450	13,621,490
2026-03-19	25.780	25.950	25.280	25.420	25.420	9,772,758
2026-03-18	25.780	26.190	25.260	26.120	26.120	11,789,960
2026-03-17	27.370	27.480	25.480	25.530	25.530	19,552,369
2026-03-16	27.110	27.460	26.370	27.300	27.300	12,921,460
2026-03-13	28.050	28.300	26.990	27.100	27.100	15,706,300
2026-03-12	29.200	29.510	28.000	28.230	28.230	15,256,650
2026-03-11	30.300	30.880	29.130	29.240	29.240	16,170,780
2026-03-10	30.140	30.760	29.590	29.900	29.900	14,717,060
2026-03-09	29.620	29.780	28.010	29.100	29.100	20,609,561
2026-03-06	30.480	31.550	30.210	30.800	30.800	14,432,660
2026-03-05	31.080	31.590	30.000	30.550	30.550	16,828,270
2026-03-04	30.300	31.940	29.960	30.460	30.460	22,146,090
2026-03-03	32.910	32.990	30.690	30.760	30.760	23,771,180
2026-03-02	33.070	34.180	32.600	32.880	32.880	26,533,971
2026-02-27	32.800	34.250	31.960	33.950	33.950	30,279,359
2026-02-26	31.750	33.530	30.950	33.370	33.370	33,921,359
2026-02-25	30.400	32.200	30.080	31.720	31.720	28,491,211
2026-02-24	29.630	30.860	29.500	30.180	30.180	19,080,270
2026-02-13	29.150	30.100	28.880	29.280	29.280	14,916,570
2026-02-12	28.710	29.990	28.500	29.660	29.660	20,008,580
2026-02-11	29.000	29.800	28.700	28.730	28.730	14,681,780
2026-02-10	30.690	30.950	28.810	29.150	29.150	33,512,531
2026-02-09	29.100	32.400	29.100	31.320	31.320	43,237,641
2026-02-06	28.450	29.500	28.250	28.640	28.640	13,890,230
2026-02-05	28.810	29.450	28.410	28.870	28.870	14,520,060
2026-02-04	29.400	29.500	28.310	28.940	28.940	19,989,189
2026-02-03	29.480	29.700	28.700	29.690	29.690	17,718,420
2026-02-02	29.060	30.130	28.900	28.980	28.980	18,685,340
2026-01-30	28.810	29.900	27.880	28.760	28.760	21,020,820
2026-01-29	30.060	31.000	29.130	29.580	29.580	18,582,439
2026-01-28	31.090	31.430	29.700	30.210	30.210	22,980,789
2026-01-27	30.130	31.880	28.880	31.410	31.410	28,054,900
2026-01-26	32.480	32.480	30.120	30.270	30.270	26,070,150
2026-01-23	30.940	32.800	30.600	32.090	32.090	36,381,070
2026-01-22	30.550	31.490	30.420	30.930	30.930	19,075,869
2026-01-21	30.010	31.320	29.770	30.680	30.680	23,346,461
2026-01-20	32.500	32.580	30.020	30.430	30.430	28,200,510
2026-01-19	30.900	32.800	30.380	32.500	32.500	32,782,109

← NewerPage 3 of 5 · 243 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.