Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.070	13.180	12.780	12.910	12.910	14,088,022
2025-07-22	13.100	13.190	12.930	13.010	13.010	9,361,784
2025-07-21	13.190	13.220	13.000	13.070	13.070	9,628,790
2025-07-18	13.080	13.200	12.970	13.160	13.160	8,396,272
2025-07-17	12.880	13.180	12.730	13.150	13.150	13,546,327
2025-07-16	12.510	13.240	12.450	12.870	12.870	20,226,949
2025-07-15	12.830	12.870	12.340	12.500	12.500	10,618,272
2025-07-14	12.900	13.010	12.790	12.800	12.800	8,754,989
2025-07-11	12.730	12.960	12.680	12.920	12.920	10,871,967
2025-07-10	12.890	12.970	12.680	12.710	12.710	9,012,982
2025-07-09	13.000	13.200	12.890	12.910	12.910	7,964,205
2025-07-08	12.930	13.150	12.830	12.980	12.980	10,631,506
2025-07-07	12.790	12.980	12.680	12.940	12.940	6,053,904
2025-07-04	12.980	13.010	12.670	12.780	12.780	8,140,500
2025-07-03	13.000	13.250	12.930	13.010	13.010	7,342,935
2025-07-02	13.150	13.270	12.910	13.000	13.000	9,501,896
2025-07-01	13.400	13.480	13.130	13.240	13.240	9,417,090
2025-06-30	13.020	13.570	13.000	13.400	13.400	16,800,871
2025-06-27	12.930	13.150	12.920	12.980	12.980	12,644,804
2025-06-26	12.870	13.500	12.850	13.000	13.000	26,520,299
2025-06-25	12.640	12.920	12.550	12.840	12.840	18,954,344
2025-06-24	12.370	12.650	12.290	12.640	12.640	10,425,359
2025-06-23	11.900	12.360	11.880	12.350	12.350	9,522,675
2025-06-20	12.210	12.350	11.940	11.950	11.950	8,485,800
2025-06-19	12.370	12.570	12.190	12.260	12.260	13,749,404
2025-06-18	12.210	12.330	12.100	12.330	12.330	9,363,049
2025-06-17	12.470	12.650	12.200	12.260	12.260	12,132,656
2025-06-16	12.320	12.520	12.260	12.430	12.430	10,425,507
2025-06-13	12.780	12.840	12.310	12.370	12.370	15,592,267
2025-06-12	13.000	13.160	12.780	12.800	12.800	8,547,846
2025-06-11	13.160	13.250	12.850	13.120	13.120	10,672,045
2025-06-10	13.590	13.590	13.120	13.230	13.230	7,090,849
2025-06-09	13.310	13.630	13.310	13.560	13.560	7,228,778
2025-06-06	13.390	13.480	13.270	13.300	13.300	5,437,240
2025-06-05	13.340	13.510	13.210	13.470	13.470	7,280,235
2025-06-04	13.320	13.500	13.310	13.340	13.340	4,331,287
2025-06-03	13.310	13.620	13.280	13.330	13.330	6,415,508
2025-05-30	13.600	13.710	13.380	13.450	13.450	4,497,861
2025-05-29	13.580	13.720	13.520	13.630	13.630	5,318,675
2025-05-28	13.390	13.750	13.360	13.490	13.490	7,991,563
2025-05-27	13.380	13.570	13.250	13.390	13.390	5,949,824
2025-05-26	13.210	13.400	13.110	13.390	13.390	5,763,506
2025-05-23	13.470	13.470	13.230	13.230	13.230	7,322,393
2025-05-22	13.980	14.250	13.310	13.360	13.360	13,842,963
2025-05-21	13.820	14.070	13.520	14.040	14.040	9,719,520
2025-05-20	13.860	14.010	13.810	13.870	13.870	6,758,111
2025-05-19	14.190	14.330	13.920	13.990	13.990	8,019,977
2025-05-16	14.520	14.900	14.210	14.230	14.230	8,407,081
2025-05-15	14.520	14.950	14.410	14.590	14.590	9,873,323
2025-05-14	14.940	14.940	14.430	14.560	14.560	12,327,833
2025-05-13	15.600	15.680	14.890	14.960	14.960	18,380,796
2025-05-12	14.780	15.790	14.650	15.700	15.700	24,987,039
2025-05-09	14.890	15.570	14.150	15.240	15.240	29,802,177
2025-05-08	14.850	15.080	14.470	14.940	14.940	20,717,599
2025-05-07	14.310	15.400	14.020	15.000	15.000	28,678,026
2025-05-06	14.110	14.440	13.730	14.030	14.030	14,495,290
2025-04-30	13.980	14.330	13.920	14.050	14.050	9,215,349
2025-04-29	13.900	14.160	13.740	14.030	14.030	7,763,640
2025-04-28	14.000	14.200	13.750	14.010	14.010	9,146,450
2025-04-25	13.700	14.240	13.520	14.000	14.000	13,051,587

← NewerPage 6 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.