Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.580	19.960	19.220	19.930	19.930	16,704,065
2025-10-22	19.680	19.880	19.000	19.860	19.860	18,378,643
2025-10-21	19.470	19.950	19.360	19.790	19.790	15,754,167
2025-10-20	19.060	19.640	18.810	19.410	19.410	16,039,192
2025-10-17	20.100	20.210	18.580	18.640	18.640	23,940,330
2025-10-16	20.410	20.880	20.170	20.270	20.270	23,580,219
2025-10-15	19.400	20.600	19.070	20.370	20.370	29,907,227
2025-10-14	20.620	20.700	19.280	19.400	19.400	21,384,445
2025-10-13	19.160	20.880	19.000	20.260	20.260	31,501,457
2025-10-10	21.650	21.650	20.470	20.630	20.630	31,684,224
2025-10-09	21.900	22.340	20.910	21.700	21.700	75,133,216
2025-09-30	21.010	22.440	20.650	22.440	22.440	37,125,536
2025-09-29	17.110	19.100	17.000	18.700	18.700	47,922,964
2025-09-26	18.000	18.300	16.840	16.910	16.910	25,519,569
2025-09-25	18.010	18.330	17.900	18.070	18.070	18,027,265
2025-09-24	17.890	18.170	17.450	18.090	18.090	13,374,997
2025-09-23	18.510	19.080	17.350	18.040	18.040	25,766,874
2025-09-22	18.700	19.150	18.170	18.530	18.530	29,276,948
2025-09-19	18.290	19.350	18.290	18.950	18.950	32,895,941
2025-09-18	18.430	19.350	18.200	18.550	18.550	34,115,915
2025-09-17	18.520	18.910	17.940	18.360	18.360	22,463,276
2025-09-16	18.300	18.870	18.000	18.680	18.680	18,432,418
2025-09-15	18.360	18.950	18.000	18.370	18.370	19,878,318
2025-09-12	18.150	18.970	17.900	18.340	18.340	21,314,113
2025-09-11	16.840	18.580	16.740	18.300	18.300	32,067,690
2025-09-10	17.090	17.310	16.740	16.940	16.940	16,545,182
2025-09-09	17.580	17.690	16.880	16.940	16.940	20,860,038
2025-09-08	18.300	18.390	17.390	17.610	17.610	26,028,323
2025-09-05	17.310	18.580	17.260	18.450	18.450	32,392,950
2025-09-04	18.490	18.700	16.820	17.270	17.270	36,737,668
2025-09-03	18.620	18.960	18.070	18.260	18.260	33,619,318
2025-09-02	21.710	21.900	18.280	18.810	18.810	66,700,532
2025-09-01	21.460	22.720	21.010	21.570	21.570	67,539,195
2025-08-29	19.100	20.200	18.650	20.000	20.000	40,954,914
2025-08-28	19.110	19.880	18.450	19.060	19.060	34,444,344
2025-08-27	18.460	21.200	18.370	19.300	19.300	52,492,159
2025-08-26	19.200	19.200	18.400	18.460	18.460	20,377,483
2025-08-25	19.720	19.840	18.710	18.950	18.950	30,418,491
2025-08-22	19.200	20.080	19.080	19.840	19.840	25,787,336
2025-08-21	20.100	20.170	19.010	19.220	19.220	22,786,664
2025-08-20	19.730	20.180	19.120	20.000	20.000	33,629,532
2025-08-19	19.290	20.530	18.350	20.280	20.280	42,115,552
2025-08-18	20.540	21.270	19.880	19.980	19.980	51,632,367
2025-08-15	17.630	20.160	17.430	19.880	19.880	48,750,773
2025-08-14	18.810	18.870	17.420	17.540	17.540	31,330,110
2025-08-13	18.420	19.080	18.260	18.930	18.930	26,972,169
2025-08-12	18.940	19.280	18.250	18.420	18.420	33,920,561
2025-08-11	17.450	20.000	17.210	19.120	19.120	58,793,503
2025-08-08	16.690	17.600	16.670	17.310	17.310	23,751,697
2025-08-07	17.100	17.230	16.610	16.830	16.830	19,054,457
2025-08-06	16.880	17.500	16.880	17.050	17.050	23,559,226
2025-08-05	17.260	17.350	16.830	17.000	17.000	23,015,517
2025-08-04	16.560	17.650	16.500	17.300	17.300	35,971,380
2025-08-01	16.890	17.100	16.400	16.650	16.650	37,964,375
2025-07-31	17.290	18.100	17.080	17.220	17.220	42,031,410
2025-07-30	17.710	18.070	17.000	17.250	17.250	47,462,246
2025-07-29	16.510	17.950	16.400	17.420	17.420	66,844,008
2025-07-28	15.650	16.870	15.460	16.380	16.380	71,890,006
2025-07-25	13.820	16.000	13.810	15.850	15.850	70,717,142
2025-07-24	12.870	13.590	12.830	13.550	13.550	25,507,781

← NewerPage 5 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.