Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.420	10.650	10.310	10.470	10.470	10,148,421
2025-01-21	10.750	10.820	10.360	10.490	10.490	12,522,976
2025-01-20	10.770	11.000	10.540	10.720	10.720	19,774,540
2025-01-17	10.720	11.050	10.530	10.870	10.870	18,259,638
2025-01-16	10.690	10.880	10.460	10.820	10.820	11,725,814
2025-01-15	10.700	10.900	10.530	10.560	10.560	8,281,934
2025-01-14	10.330	10.840	10.170	10.820	10.820	9,455,900
2025-01-13	10.180	10.370	9.910	10.250	10.250	7,746,422
2025-01-10	10.660	10.990	10.230	10.240	10.240	12,678,212
2025-01-09	10.490	10.930	10.350	10.710	10.710	8,966,252
2025-01-08	10.750	10.760	10.160	10.490	10.490	10,455,150
2025-01-07	10.260	10.760	10.200	10.760	10.760	9,372,855
2025-01-06	10.140	10.460	9.980	10.270	10.270	8,050,210
2025-01-03	10.840	10.870	10.200	10.240	10.240	12,432,999
2025-01-02	11.480	11.480	10.670	10.810	10.810	10,888,902
2024-12-31	11.770	11.830	11.180	11.200	11.200	12,368,360
2024-12-30	11.870	12.000	11.550	11.750	11.750	8,982,346
2024-12-27	12.330	12.500	11.840	11.960	11.960	14,887,402
2024-12-26	11.660	12.650	11.620	12.270	12.270	19,337,398
2024-12-25	11.570	11.880	11.260	11.840	11.840	11,855,320
2024-12-24	11.610	11.860	11.430	11.620	11.620	8,054,228
2024-12-23	11.820	11.850	11.510	11.550	11.550	12,284,827
2024-12-20	11.770	12.070	11.690	11.850	11.850	8,125,660
2024-12-19	11.600	11.810	11.480	11.770	11.770	8,020,335
2024-12-18	11.860	12.040	11.550	11.720	11.720	9,248,280
2024-12-17	12.230	12.340	11.710	11.750	11.750	11,061,786
2024-12-16	12.600	12.600	12.200	12.310	12.310	12,205,624
2024-12-13	13.280	13.280	12.550	12.750	12.750	23,241,193
2024-12-12	12.880	14.330	12.760	13.280	13.280	25,565,868
2024-12-11	12.430	12.850	12.430	12.710	12.710	14,276,240
2024-12-10	12.700	12.790	12.370	12.410	12.410	13,101,246
2024-12-09	12.440	12.470	12.120	12.290	12.290	8,531,647
2024-12-06	12.610	12.700	12.240	12.480	12.480	10,626,876
2024-12-05	12.080	12.640	12.030	12.620	12.620	13,209,578
2024-12-04	12.380	12.450	12.000	12.100	12.100	9,695,581
2024-12-03	12.600	12.680	12.240	12.370	12.370	11,019,173
2024-12-02	12.950	12.950	12.360	12.590	12.590	18,152,301
2024-11-29	12.920	13.170	12.670	12.790	12.790	18,627,836
2024-11-28	12.880	13.840	12.720	12.920	12.920	25,199,869
2024-11-27	11.730	12.470	11.480	12.460	12.460	14,297,087
2024-11-26	12.070	12.220	11.740	11.770	11.770	8,716,680
2024-11-25	12.000	12.080	11.650	12.060	12.060	8,911,915
2024-11-22	12.360	12.510	11.800	11.810	11.810	9,889,367
2024-11-21	12.520	12.670	12.240	12.440	12.440	8,109,159
2024-11-20	12.490	12.630	12.340	12.520	12.520	9,724,773
2024-11-19	12.250	12.590	12.160	12.510	12.510	11,905,276
2024-11-18	12.650	12.760	11.920	12.290	12.290	14,401,940
2024-11-15	13.380	13.500	12.520	12.600	12.600	17,701,310
2024-11-14	14.010	14.050	13.410	13.450	13.450	11,084,077
2024-11-13	14.060	14.250	13.720	14.010	14.010	13,828,827
2024-11-12	14.630	14.800	14.050	14.240	14.240	16,127,778
2024-11-11	13.960	14.640	13.950	14.500	14.500	19,423,427
2024-11-08	13.850	14.500	13.850	13.990	13.990	20,921,885
2024-11-07	13.700	13.920	13.570	13.830	13.830	17,466,272
2024-11-06	13.750	14.060	13.310	13.540	13.540	21,176,235
2024-11-05	12.800	13.800	12.610	13.600	13.600	20,752,548
2024-11-04	12.570	12.890	12.480	12.740	12.740	9,417,680
2024-11-01	13.400	13.460	12.400	12.450	12.450	22,228,224
2024-10-31	13.460	13.670	13.110	13.470	13.470	16,335,102
2024-10-30	13.350	13.850	13.160	13.370	13.370	17,824,684

← NewerPage 8 of 21 · 1,218 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.