Beijing Liven Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.460 | 22.690 | 22.170 | 22.470 | 21.894 | 3,098,300 |
| 2024-04-29 | 21.520 | 22.470 | 21.520 | 22.370 | 21.796 | 4,126,700 |
| 2024-04-26 | 22.270 | 22.280 | 21.520 | 21.860 | 21.299 | 4,214,187 |
| 2024-04-25 | 22.210 | 23.150 | 22.210 | 22.350 | 21.777 | 6,863,664 |
| 2024-04-24 | 28.800 | 28.800 | 24.320 | 24.400 | 23.774 | 10,855,600 |
| 2024-04-23 | 23.710 | 26.180 | 23.200 | 26.180 | 25.509 | 6,300,408 |
| 2024-04-22 | 21.660 | 23.800 | 21.300 | 23.800 | 23.190 | 2,909,200 |
| 2024-04-19 | 21.700 | 22.000 | 21.300 | 21.640 | 21.085 | 1,032,699 |
| 2024-04-18 | 21.520 | 22.280 | 20.800 | 22.020 | 21.455 | 1,949,700 |
| 2024-04-17 | 20.350 | 21.650 | 20.300 | 21.520 | 20.968 | 1,507,200 |
| 2024-04-16 | 22.100 | 22.240 | 20.410 | 20.410 | 19.887 | 2,040,774 |
| 2024-04-15 | 24.550 | 24.580 | 22.480 | 22.680 | 22.098 | 3,394,994 |
| 2024-04-12 | 24.500 | 25.510 | 24.210 | 24.980 | 24.339 | 3,740,652 |
| 2024-04-11 | 23.600 | 24.180 | 23.400 | 23.770 | 23.160 | 794,796 |
| 2024-04-10 | 24.310 | 24.450 | 23.700 | 23.780 | 23.170 | 919,196 |
| 2024-04-09 | 23.740 | 24.450 | 23.500 | 24.330 | 23.706 | 937,700 |
| 2024-04-08 | 24.840 | 24.840 | 23.690 | 23.800 | 23.190 | 1,313,900 |
| 2024-04-03 | 24.850 | 25.300 | 24.440 | 24.830 | 24.193 | 2,345,000 |
| 2024-04-02 | 24.500 | 25.300 | 24.440 | 24.850 | 24.213 | 2,672,100 |
| 2024-04-01 | 24.130 | 24.600 | 24.000 | 24.490 | 23.862 | 1,509,300 |
| 2024-03-29 | 23.570 | 24.110 | 23.450 | 24.100 | 23.482 | 1,393,636 |
| 2024-03-28 | 23.300 | 23.800 | 23.150 | 23.450 | 22.849 | 1,507,800 |
| 2024-03-27 | 24.240 | 24.300 | 23.100 | 23.190 | 22.595 | 1,270,900 |
| 2024-03-26 | 24.320 | 24.480 | 24.040 | 24.250 | 23.628 | 1,425,736 |
| 2024-03-25 | 24.430 | 24.610 | 24.250 | 24.340 | 23.716 | 1,667,056 |
| 2024-03-22 | 25.020 | 25.040 | 24.300 | 24.430 | 23.804 | 1,491,300 |
| 2024-03-21 | 25.510 | 25.590 | 24.700 | 25.000 | 24.359 | 2,298,500 |
| 2024-03-20 | 25.300 | 25.490 | 25.100 | 25.430 | 24.778 | 1,804,180 |
| 2024-03-19 | 25.580 | 25.750 | 25.310 | 25.400 | 24.749 | 1,705,100 |
| 2024-03-18 | 25.150 | 25.800 | 25.100 | 25.720 | 25.060 | 2,572,387 |
| 2024-03-15 | 24.800 | 25.200 | 24.410 | 25.180 | 24.534 | 1,829,171 |
| 2024-03-14 | 25.090 | 25.240 | 24.370 | 24.870 | 24.232 | 2,032,200 |
| 2024-03-13 | 25.470 | 25.700 | 25.060 | 25.240 | 24.593 | 3,196,400 |
| 2024-03-12 | 24.150 | 25.500 | 24.150 | 25.500 | 24.846 | 4,617,900 |
| 2024-03-11 | 24.350 | 24.540 | 23.980 | 24.200 | 23.579 | 3,525,428 |
| 2024-03-08 | 24.380 | 24.580 | 23.910 | 24.440 | 23.813 | 2,122,328 |
| 2024-03-07 | 24.850 | 25.160 | 24.200 | 24.400 | 23.774 | 2,767,586 |
| 2024-03-06 | 24.700 | 25.500 | 24.000 | 25.150 | 24.505 | 3,828,927 |
| 2024-03-05 | 27.240 | 27.240 | 25.040 | 25.290 | 24.642 | 3,701,984 |
| 2024-03-04 | 27.700 | 27.950 | 27.110 | 27.240 | 26.542 | 2,386,500 |
| 2024-03-01 | 27.820 | 28.380 | 27.600 | 27.770 | 27.058 | 595,400 |
| 2024-02-29 | 27.270 | 27.900 | 26.780 | 27.820 | 27.107 | 588,700 |
| 2024-02-28 | 30.300 | 30.520 | 27.270 | 27.270 | 26.571 | 1,384,700 |
| 2024-02-27 | 29.180 | 31.170 | 29.180 | 30.300 | 29.523 | 2,803,200 |
| 2024-02-26 | 29.010 | 29.930 | 28.500 | 29.180 | 28.432 | 1,384,068 |
| 2024-02-23 | 28.290 | 29.300 | 28.290 | 29.000 | 28.256 | 1,507,100 |
| 2024-02-22 | 26.570 | 28.770 | 26.570 | 28.490 | 27.759 | 1,981,468 |
| 2024-02-21 | 25.970 | 27.460 | 25.750 | 26.640 | 25.957 | 1,141,418 |
| 2024-02-20 | 25.910 | 26.070 | 25.400 | 26.030 | 25.363 | 698,057 |
| 2024-02-19 | 25.090 | 25.920 | 24.380 | 25.920 | 25.255 | 1,076,386 |
| 2024-02-08 | 23.480 | 25.570 | 21.580 | 25.070 | 24.427 | 2,064,668 |
| 2024-02-07 | 25.080 | 25.750 | 23.260 | 23.800 | 23.190 | 2,418,568 |
| 2024-02-06 | 24.780 | 25.000 | 23.000 | 25.000 | 24.359 | 2,147,400 |
| 2024-02-05 | 24.800 | 25.590 | 23.240 | 25.000 | 24.359 | 2,280,800 |
| 2024-02-02 | 25.200 | 26.140 | 24.650 | 25.660 | 25.002 | 2,191,700 |
| 2024-02-01 | 25.740 | 25.740 | 24.010 | 25.200 | 24.554 | 1,664,200 |
| 2024-01-31 | 26.760 | 28.410 | 25.300 | 25.990 | 25.324 | 3,318,900 |
| 2024-01-30 | 28.280 | 28.390 | 25.580 | 26.760 | 26.074 | 3,629,199 |
| 2024-01-29 | 30.130 | 30.200 | 28.320 | 28.420 | 27.691 | 2,414,800 |
| 2024-01-26 | 31.470 | 31.470 | 29.600 | 30.160 | 29.387 | 2,862,800 |
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.