Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.470	14.000	13.250	13.770	13.770	16,548,675
2025-04-23	13.570	13.750	13.280	13.430	13.430	11,581,257
2025-04-22	13.330	13.990	13.210	13.540	13.540	14,491,489
2025-04-21	13.200	13.500	13.140	13.330	13.330	5,485,121
2025-04-18	13.300	13.450	13.150	13.210	13.210	5,026,080
2025-04-17	13.310	14.000	13.310	13.320	13.320	8,001,344
2025-04-16	13.580	13.940	13.270	13.450	13.450	8,572,047
2025-04-15	14.060	14.170	13.220	13.680	13.680	15,293,888
2025-04-14	14.580	14.700	14.020	14.060	14.060	14,914,661
2025-04-11	13.580	14.580	13.580	14.420	14.420	18,336,820
2025-04-10	13.890	14.330	13.740	13.800	13.800	14,498,448
2025-04-09	12.500	13.890	11.980	13.640	13.640	21,329,674
2025-04-08	12.300	13.050	12.300	12.660	12.660	18,861,965
2025-04-07	13.520	13.810	11.860	12.300	12.300	19,603,645
2025-04-03	14.070	14.540	13.890	14.110	14.110	8,753,099
2025-04-02	14.360	14.570	14.140	14.210	14.210	7,855,107
2025-04-01	14.170	14.750	14.170	14.410	14.410	10,741,173
2025-03-31	14.470	14.500	13.900	14.170	14.170	11,646,019
2025-03-28	14.610	15.120	14.470	14.590	14.590	7,274,940
2025-03-27	14.850	15.000	14.470	14.600	14.600	8,546,515
2025-03-26	14.870	15.280	14.750	14.900	14.900	9,662,678
2025-03-25	14.690	15.650	14.610	15.050	15.050	19,538,131
2025-03-24	15.200	15.380	14.300	14.710	14.710	18,437,630
2025-03-21	15.490	15.800	15.200	15.330	15.330	12,882,927
2025-03-20	15.410	15.920	15.240	15.570	15.570	15,385,356
2025-03-19	15.500	15.740	15.010	15.460	15.460	15,489,848
2025-03-18	15.900	16.350	15.370	15.410	15.410	19,523,190
2025-03-17	15.880	16.000	15.480	15.770	15.770	15,372,751
2025-03-14	16.460	16.490	15.450	16.000	16.000	26,454,356
2025-03-13	16.020	16.720	15.800	16.490	16.490	26,403,607
2025-03-12	16.450	17.250	16.050	16.240	16.240	33,286,548
2025-03-11	15.400	16.950	15.380	16.400	16.400	32,754,040
2025-03-10	15.350	16.550	15.350	15.950	15.950	36,083,417
2025-03-07	14.490	15.700	14.450	15.080	15.080	39,954,719
2025-03-06	14.450	15.060	14.370	14.620	14.620	22,424,360
2025-03-05	14.690	15.150	14.330	14.540	14.540	24,306,759
2025-03-04	13.430	14.770	13.270	14.570	14.570	40,975,889
2025-03-03	12.930	13.970	12.760	13.350	13.350	23,847,933
2025-02-28	13.800	13.870	13.080	13.130	13.130	25,922,281
2025-02-27	14.390	14.660	13.630	13.910	13.910	26,729,750
2025-02-26	13.960	14.830	13.500	14.380	14.380	37,609,246
2025-02-25	13.510	14.230	13.500	13.800	13.800	31,700,610
2025-02-24	13.860	14.390	13.450	14.030	14.030	52,914,676
2025-02-21	13.400	15.330	12.660	14.400	14.400	81,404,819
2025-02-20	12.400	12.910	12.050	12.870	12.870	56,790,255
2025-02-19	10.800	12.680	10.800	12.600	12.600	67,508,852
2025-02-18	10.800	11.210	10.510	10.590	10.590	18,072,016
2025-02-17	10.680	10.860	10.660	10.740	10.740	10,816,719
2025-02-14	10.710	10.850	10.570	10.680	10.680	7,536,371
2025-02-13	10.890	10.940	10.680	10.740	10.740	8,174,398
2025-02-12	10.720	10.930	10.680	10.900	10.900	8,349,627
2025-02-11	10.870	10.870	10.600	10.730	10.730	7,930,552
2025-02-10	10.720	11.070	10.540	10.890	10.890	15,406,192
2025-02-07	10.630	10.830	10.490	10.680	10.680	11,266,166
2025-02-06	10.030	10.640	9.900	10.620	10.620	13,308,951
2025-02-05	10.070	10.250	10.000	10.080	10.080	8,591,465
2025-01-27	10.450	10.520	9.980	10.010	10.010	8,821,564
2025-01-24	10.310	10.450	10.180	10.410	10.410	9,511,910
2025-01-23	10.650	10.770	10.280	10.300	10.300	9,622,243
2025-01-22	10.420	10.650	10.310	10.470	10.470	10,148,421

← NewerPage 7 of 21 · 1,217 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.