Beijing Liven Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 19.880 | 20.000 | 19.500 | 19.640 | 19.475 | 1,074,400 |
| 2024-07-26 | 19.870 | 20.790 | 19.750 | 19.910 | 19.743 | 1,390,600 |
| 2024-07-25 | 19.190 | 19.610 | 19.080 | 19.520 | 19.356 | 1,124,000 |
| 2024-07-24 | 19.400 | 19.630 | 19.250 | 19.300 | 19.138 | 802,200 |
| 2024-07-23 | 20.200 | 20.200 | 19.220 | 19.550 | 19.386 | 1,651,580 |
| 2024-07-22 | 20.330 | 20.880 | 20.190 | 20.410 | 20.238 | 1,931,500 |
| 2024-07-19 | 19.870 | 20.790 | 19.760 | 20.660 | 20.486 | 1,142,090 |
| 2024-07-18 | 19.710 | 20.070 | 18.880 | 20.030 | 19.862 | 1,111,400 |
| 2024-07-17 | 20.070 | 20.100 | 19.750 | 19.760 | 19.594 | 840,700 |
| 2024-07-16 | 20.110 | 20.360 | 19.940 | 20.050 | 19.882 | 1,096,000 |
| 2024-07-15 | 20.800 | 20.860 | 20.100 | 20.260 | 20.090 | 1,092,500 |
| 2024-07-12 | 21.590 | 21.620 | 20.850 | 20.900 | 20.724 | 1,510,890 |
| 2024-07-11 | 20.700 | 21.800 | 20.610 | 21.610 | 21.428 | 3,555,000 |
| 2024-07-10 | 20.390 | 20.930 | 19.950 | 20.610 | 20.437 | 1,389,800 |
| 2024-07-09 | 20.240 | 20.760 | 20.000 | 20.450 | 20.278 | 1,381,200 |
| 2024-07-08 | 20.960 | 21.100 | 20.220 | 20.300 | 20.129 | 1,053,200 |
| 2024-07-05 | 21.190 | 21.230 | 20.810 | 20.970 | 20.794 | 870,400 |
| 2024-07-04 | 22.050 | 22.050 | 21.040 | 21.130 | 20.952 | 1,193,952 |
| 2024-07-03 | 21.750 | 22.020 | 21.570 | 21.920 | 21.736 | 1,499,852 |
| 2024-07-02 | 21.370 | 21.760 | 21.300 | 21.690 | 21.508 | 847,700 |
| 2024-07-01 | 21.550 | 21.760 | 21.210 | 21.390 | 21.210 | 964,700 |
| 2024-06-28 | 22.000 | 22.100 | 21.460 | 21.570 | 21.389 | 1,172,200 |
| 2024-06-27 | 22.050 | 22.580 | 21.600 | 21.600 | 21.418 | 1,560,700 |
| 2024-06-26 | 21.200 | 22.200 | 20.820 | 22.150 | 21.964 | 2,023,300 |
| 2024-06-25 | 22.210 | 22.350 | 21.580 | 21.700 | 21.518 | 2,298,500 |
| 2024-06-24 | 21.410 | 22.500 | 20.990 | 22.430 | 22.241 | 3,048,881 |
| 2024-06-21 | 21.310 | 21.930 | 20.600 | 21.800 | 21.617 | 1,966,300 |
| 2024-06-20 | 20.890 | 21.420 | 20.620 | 21.300 | 21.121 | 1,520,719 |
| 2024-06-19 | 20.930 | 21.170 | 20.730 | 21.020 | 20.843 | 863,600 |
| 2024-06-18 | 20.390 | 20.940 | 20.340 | 20.920 | 20.744 | 1,326,100 |
| 2024-06-17 | 20.900 | 20.900 | 20.340 | 20.400 | 20.229 | 792,000 |
| 2024-06-14 | 21.050 | 21.100 | 20.690 | 20.890 | 20.714 | 929,100 |
| 2024-06-13 | 20.970 | 21.210 | 20.830 | 21.050 | 20.873 | 975,700 |
| 2024-06-12 | 20.710 | 21.140 | 20.580 | 20.960 | 20.784 | 1,084,100 |
| 2024-06-11 | 20.800 | 20.860 | 20.230 | 20.740 | 20.566 | 833,100 |
| 2024-06-07 | 20.070 | 20.840 | 19.860 | 20.730 | 20.556 | 1,486,190 |
| 2024-06-06 | 21.560 | 21.560 | 19.410 | 19.840 | 19.673 | 2,666,500 |
| 2024-06-05 | 21.640 | 21.780 | 21.230 | 21.570 | 21.389 | 884,400 |
| 2024-06-04 | 22.010 | 22.150 | 21.410 | 21.700 | 21.518 | 1,390,600 |
| 2024-06-03 | 22.350 | 22.550 | 21.600 | 22.260 | 22.073 | 1,473,700 |
| 2024-05-31 | 22.450 | 22.470 | 22.270 | 22.380 | 22.192 | 877,800 |
| 2024-05-30 | 22.470 | 22.750 | 22.250 | 22.420 | 22.232 | 794,700 |
| 2024-05-29 | 22.310 | 22.570 | 22.140 | 22.490 | 22.301 | 1,048,816 |
| 2024-05-28 | 22.650 | 22.800 | 22.330 | 22.360 | 22.172 | 972,300 |
| 2024-05-27 | 23.030 | 23.120 | 22.550 | 23.010 | 22.420 | 1,270,500 |
| 2024-05-24 | 23.380 | 23.680 | 22.900 | 22.900 | 22.313 | 1,273,900 |
| 2024-05-23 | 23.710 | 23.940 | 23.270 | 23.380 | 22.780 | 1,482,400 |
| 2024-05-22 | 23.360 | 24.100 | 23.360 | 23.940 | 23.326 | 2,264,516 |
| 2024-05-21 | 23.440 | 23.640 | 23.280 | 23.450 | 22.849 | 1,323,000 |
| 2024-05-20 | 23.790 | 23.840 | 23.310 | 23.490 | 22.888 | 1,686,400 |
| 2024-05-17 | 23.220 | 23.650 | 23.060 | 23.650 | 23.044 | 1,868,400 |
| 2024-05-16 | 22.900 | 23.300 | 22.750 | 23.230 | 22.634 | 1,576,516 |
| 2024-05-15 | 22.890 | 23.190 | 22.600 | 22.900 | 22.313 | 1,508,500 |
| 2024-05-14 | 22.770 | 23.260 | 22.660 | 22.910 | 22.323 | 1,525,200 |
| 2024-05-13 | 23.110 | 23.200 | 22.370 | 22.770 | 22.186 | 1,436,600 |
| 2024-05-10 | 23.330 | 23.490 | 22.800 | 23.110 | 22.517 | 1,597,600 |
| 2024-05-09 | 22.760 | 23.400 | 22.760 | 23.330 | 22.732 | 2,069,500 |
| 2024-05-08 | 23.400 | 23.400 | 22.700 | 22.750 | 22.167 | 2,110,700 |
| 2024-05-07 | 23.070 | 23.430 | 22.720 | 23.410 | 22.810 | 2,911,500 |
| 2024-05-06 | 22.690 | 23.120 | 22.500 | 23.080 | 22.488 | 2,944,500 |
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.