Beijing Liven Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	37.700	38.900	35.240	38.750	38.750	1,006,384
2026-10-22	39.920	40.120	38.220	38.400	38.400	703,900
2026-10-21	39.920	41.000	39.340	39.600	39.600	706,500
2026-10-20	38.790	39.900	38.620	39.500	39.500	603,700
2026-10-19	39.390	39.900	37.030	38.790	38.790	857,800
2026-10-16	39.920	40.060	38.980	39.380	39.380	762,200
2026-10-15	39.700	40.440	38.600	38.750	38.750	905,200
2026-10-14	43.000	43.000	40.530	40.740	40.740	657,200
2026-10-13	41.300	42.900	40.000	42.590	42.590	868,500
2026-10-12	43.080	43.570	41.800	42.000	42.000	877,800
2026-10-09	44.650	44.650	41.510	43.070	43.070	1,552,500
2026-10-08	43.600	44.690	43.110	43.700	43.700	1,152,200
2026-09-30	44.900	45.800	43.590	43.750	43.750	817,500
2026-09-29	43.830	45.350	43.700	44.900	44.900	1,004,000
2026-09-28	46.120	46.290	43.200	43.790	43.790	1,165,700
2026-09-24	46.000	47.470	45.140	45.880	45.880	1,200,600
2026-09-23	48.050	48.880	45.890	46.000	46.000	1,818,800
2026-09-22	49.300	50.500	48.110	48.880	48.880	2,378,512
2026-09-21	46.810	49.880	46.210	48.070	48.070	1,646,000
2026-09-18	46.030	46.960	45.110	46.440	46.440	793,117
2026-09-17	44.300	46.390	44.100	46.010	46.010	921,400
2026-09-16	43.880	44.730	43.500	44.500	44.500	574,700
2026-09-15	44.790	44.960	43.800	43.830	43.830	531,000
2026-09-14	44.000	45.010	43.800	44.690	44.690	643,198
2026-09-11	45.160	45.160	43.300	44.240	44.240	694,100
2026-09-10	45.290	45.770	44.630	45.020	45.020	518,000
2026-09-09	46.270	46.400	45.300	45.450	45.450	633,733
2026-09-08	46.870	47.290	46.050	46.410	46.410	756,600
2026-09-07	45.100	47.820	45.100	46.800	46.800	1,075,319
2026-09-04	46.950	47.370	44.870	45.450	45.450	861,000
2026-09-03	45.770	47.200	45.440	46.210	46.210	805,200
2026-09-02	46.260	46.780	44.880	45.500	45.500	1,211,300
2026-09-01	48.020	48.240	46.050	46.240	46.240	1,796,092
2026-08-31	46.610	48.000	45.000	48.000	48.000	976,012
2026-08-28	46.430	47.100	45.840	45.850	45.850	848,457
2026-08-27	45.200	46.460	44.770	46.370	46.370	848,726
2026-08-26	46.010	46.300	44.600	45.250	45.250	1,069,800
2026-08-25	44.800	46.390	44.110	46.090	46.090	1,110,761
2026-08-24	46.630	46.640	44.250	45.350	45.350	1,078,881
2026-08-21	46.230	46.800	44.050	46.340	46.340	1,216,400
2026-08-20	45.690	47.340	45.200	46.020	46.020	1,203,100
2026-08-19	47.890	47.890	44.660	45.190	45.190	1,171,337
2026-08-18	48.570	49.470	47.600	48.150	48.150	1,120,274
2026-08-17	47.420	48.350	46.560	48.280	48.280	958,674
2026-08-14	46.680	47.500	46.190	46.950	46.950	840,400
2026-08-13	47.760	50.000	46.600	46.810	46.810	1,170,000
2026-08-12	46.680	47.950	46.340	47.760	47.760	1,073,200
2026-08-11	47.000	47.650	45.600	46.440	46.440	880,100
2026-08-10	47.280	47.630	46.020	47.510	47.510	828,300
2026-08-07	46.840	47.300	45.200	47.250	47.250	1,000,100
2026-08-06	45.850	46.860	45.200	46.650	46.650	986,700
2026-08-05	45.260	46.420	44.800	45.790	45.790	1,268,105
2026-08-04	43.840	45.520	43.300	45.400	45.400	1,320,274
2026-08-03	41.800	44.090	41.000	43.500	43.500	2,136,800
2026-07-31	40.900	42.290	40.190	41.180	41.180	1,590,881
2026-07-30	42.020	42.990	38.210	38.970	38.970	1,690,298
2026-07-29	43.000	43.500	40.000	41.820	41.820	1,557,600
2026-07-28	44.760	45.510	42.300	42.800	42.800	1,544,731
2026-07-27	43.150	45.140	43.150	44.770	44.770	1,507,200
2026-07-24	45.500	45.500	43.500	44.300	44.300	1,773,300

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.1200 CNY
2025-05-26	0.1600 CNY
2024-05-28	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.