Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.060	14.830	14.040	14.360	14.360	24,842,680
2024-10-25	13.840	14.340	13.840	14.040	14.040	16,642,197
2024-10-24	14.220	14.420	13.680	13.910	13.910	26,698,654
2024-10-23	13.900	15.500	13.900	14.830	14.830	47,280,454
2024-10-22	15.690	15.690	14.160	14.340	14.340	61,508,868
2024-10-21	13.000	15.000	12.750	15.000	15.000	34,240,499
2024-10-18	12.000	12.980	11.980	12.500	12.500	20,360,448
2024-10-17	11.850	12.730	11.850	12.120	12.120	17,522,544
2024-10-16	11.700	12.060	11.600	11.790	11.790	10,832,134
2024-10-15	11.850	12.500	11.610	11.910	11.910	15,832,788
2024-10-14	11.360	12.180	11.250	11.970	11.970	16,889,313
2024-10-11	12.020	12.030	11.050	11.200	11.200	13,941,632
2024-10-10	12.240	12.810	12.000	12.010	12.010	18,035,109
2024-10-09	13.610	13.620	12.010	12.100	12.100	24,671,879
2024-10-08	14.440	14.440	13.020	14.030	14.030	32,694,950
2024-09-30	10.900	12.210	10.900	12.050	12.050	24,530,345
2024-09-27	9.790	10.660	9.710	10.430	10.430	15,486,405
2024-09-26	9.540	9.630	9.280	9.630	9.630	7,994,705
2024-09-25	9.330	9.650	9.300	9.400	9.400	10,391,916
2024-09-24	8.810	9.120	8.770	9.120	9.120	6,119,385
2024-09-23	8.870	8.980	8.800	8.800	8.800	2,939,060
2024-09-20	9.050	9.110	8.800	8.850	8.850	3,584,722
2024-09-19	8.900	9.190	8.830	9.060	9.060	3,969,182
2024-09-18	8.910	8.980	8.710	8.850	8.850	2,565,664
2024-09-13	9.220	9.280	8.920	8.930	8.930	4,072,697
2024-09-12	9.290	9.440	9.230	9.240	9.240	2,147,040
2024-09-11	9.230	9.320	9.170	9.280	9.280	2,407,110
2024-09-10	9.310	9.310	9.090	9.230	9.230	3,333,500
2024-09-09	9.220	9.350	9.150	9.210	9.210	2,707,894
2024-09-06	9.540	9.610	9.230	9.240	9.240	3,340,410
2024-09-05	9.560	9.680	9.500	9.550	9.550	2,833,701
2024-09-04	9.420	9.610	9.400	9.550	9.550	2,720,030
2024-09-03	9.430	9.630	9.430	9.470	9.470	2,768,200
2024-09-02	9.580	9.730	9.460	9.470	9.470	4,629,020
2024-08-30	9.410	9.750	9.360	9.590	9.590	5,384,944
2024-08-29	9.180	9.470	9.140	9.410	9.410	4,431,773
2024-08-28	9.090	9.260	9.020	9.180	9.180	2,125,712
2024-08-27	9.220	9.230	8.980	9.080	9.080	3,390,080
2024-08-26	9.200	9.390	9.200	9.220	9.220	3,217,919
2024-08-23	9.210	9.290	9.100	9.200	9.200	3,443,120
2024-08-22	9.280	9.490	9.220	9.250	9.250	3,901,035
2024-08-21	9.290	9.520	9.230	9.340	9.340	3,150,764
2024-08-20	9.520	9.530	9.260	9.330	9.330	4,240,289
2024-08-19	9.300	9.490	9.150	9.450	9.450	7,932,760
2024-08-16	9.940	9.950	9.580	9.580	9.580	6,436,990
2024-08-15	9.820	10.040	9.730	9.860	9.860	5,036,317
2024-08-14	9.910	10.020	9.820	9.840	9.840	3,718,130
2024-08-13	9.810	9.930	9.700	9.910	9.910	4,651,047
2024-08-12	10.170	10.200	9.770	9.810	9.810	7,384,580
2024-08-09	10.200	10.580	10.050	10.170	10.170	8,347,716
2024-08-08	10.600	10.600	10.110	10.140	10.140	10,383,092
2024-08-07	10.490	10.810	10.380	10.670	10.670	12,670,080
2024-08-06	10.090	10.700	10.050	10.480	10.480	13,808,010
2024-08-05	10.380	10.510	9.920	9.950	9.950	11,047,140
2024-08-02	10.580	10.820	10.330	10.380	10.380	11,584,460
2024-08-01	10.560	10.880	10.500	10.630	10.630	13,269,277
2024-07-31	10.290	10.650	10.070	10.630	10.630	16,255,368
2024-07-30	9.900	10.320	9.900	10.190	10.190	10,746,429
2024-07-29	10.000	10.230	9.940	9.970	9.970	9,418,499
2024-07-26	9.530	9.990	9.530	9.930	9.930	9,461,092

← NewerPage 9 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.