Beijing Liven Technology Co. Ltd. historical data

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

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

← NewerPage 10 of 17 · 1,002 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.