Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	31.800	32.000	30.830	30.880	30.880	23,324,185
2026-01-15	31.940	32.420	30.880	31.330	31.330	31,668,389
2026-01-14	33.160	34.380	31.600	32.230	32.230	42,550,260
2026-01-13	35.000	35.740	31.590	33.070	33.070	48,272,529
2026-01-12	34.850	36.980	34.230	36.080	36.080	49,236,567
2026-01-09	34.380	37.990	33.410	34.210	34.210	59,558,361
2026-01-08	32.080	35.000	31.460	34.350	34.350	55,007,002
2026-01-07	30.860	33.740	29.780	32.890	32.890	64,148,005
2026-01-06	29.670	31.200	29.480	31.060	31.060	50,962,788
2026-01-05	30.170	30.750	29.220	29.660	29.660	36,892,460
2025-12-31	29.550	30.100	28.770	29.760	29.760	35,835,195
2025-12-30	30.850	30.860	29.160	29.420	29.420	48,393,803
2025-12-29	29.670	31.340	29.310	31.150	31.150	62,255,664
2025-12-26	29.510	30.920	29.050	30.000	30.000	54,947,614
2025-12-25	30.020	30.950	29.290	30.270	30.270	76,992,876
2025-12-24	25.310	30.240	25.300	30.240	30.240	63,231,879
2025-12-23	25.060	26.180	24.030	25.200	25.200	32,978,932
2025-12-22	25.000	25.990	24.680	25.310	25.310	27,683,182
2025-12-19	27.410	27.930	24.790	25.000	25.000	56,301,559
2025-12-18	27.440	28.190	26.760	27.100	27.100	41,165,383
2025-12-17	26.010	27.860	25.880	27.860	27.860	50,253,173
2025-12-16	26.850	26.850	25.120	25.800	25.800	30,690,018
2025-12-15	25.870	27.700	25.200	27.070	27.070	41,848,971
2025-12-12	24.790	26.300	24.510	26.200	26.200	30,060,764
2025-12-11	25.710	25.740	24.800	24.850	24.850	20,705,782
2025-12-10	26.180	26.630	25.380	25.690	25.690	23,650,041
2025-12-09	25.650	27.580	25.630	26.600	26.600	37,941,054
2025-12-08	26.020	26.310	25.150	25.650	25.650	34,126,806
2025-12-05	25.110	26.140	24.880	25.770	25.770	32,356,137
2025-12-04	27.430	27.800	25.120	25.430	25.430	51,292,151
2025-12-03	26.300	28.850	25.800	27.410	27.410	73,806,978
2025-12-02	25.120	25.970	24.800	25.870	25.870	31,908,305
2025-12-01	26.030	26.700	25.250	25.960	25.960	40,789,356
2025-11-28	25.350	27.200	25.300	25.770	25.770	50,065,767
2025-11-27	24.050	25.100	23.900	23.930	23.930	28,376,366
2025-11-26	24.380	25.470	23.800	24.590	24.590	44,546,610
2025-11-25	24.010	25.450	23.030	24.430	24.430	48,092,451
2025-11-24	20.880	23.530	20.880	22.510	22.510	30,394,695
2025-11-21	21.590	22.000	20.500	20.820	20.820	21,065,837
2025-11-20	23.350	23.900	22.000	22.280	22.280	16,726,710
2025-11-19	22.870	22.890	22.360	22.460	22.460	11,079,142
2025-11-18	23.050	23.330	22.610	22.890	22.890	13,043,417
2025-11-17	23.330	23.790	22.990	23.100	23.100	12,824,968
2025-11-14	23.750	23.930	23.140	23.180	23.180	14,216,950
2025-11-13	24.200	24.500	23.610	23.910	23.910	20,307,013
2025-11-12	24.300	24.750	23.710	24.350	24.350	20,373,445
2025-11-11	25.400	26.700	24.300	24.600	24.600	29,866,955
2025-11-10	25.300	25.750	24.260	25.340	25.340	29,535,511
2025-11-07	25.280	26.500	24.890	25.420	25.420	23,620,333
2025-11-06	24.970	26.240	24.230	25.760	25.760	34,592,445
2025-11-05	25.360	25.750	24.610	24.970	24.970	24,207,520
2025-11-04	25.380	26.310	25.000	25.740	25.740	31,412,990
2025-11-03	25.800	25.980	24.770	25.510	25.510	28,461,081
2025-10-31	27.250	27.780	25.860	26.250	26.250	38,687,500
2025-10-30	25.400	27.890	25.000	27.230	27.230	64,246,182
2025-10-29	23.250	25.120	23.160	24.320	24.320	41,921,929
2025-10-28	23.370	23.580	22.760	23.300	23.300	39,732,347
2025-10-27	20.600	24.000	19.870	23.800	23.800	56,947,908
2025-10-24	19.960	20.680	19.860	20.230	20.230	20,246,570
2025-10-23	19.580	19.960	19.220	19.930	19.930	16,704,065

← NewerPage 4 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.