Beijing Liven Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	32.290	32.290	30.930	31.750	30.936	3,307,299
2024-01-24	32.650	33.180	31.900	32.320	31.491	2,291,500
2024-01-23	30.980	32.920	29.840	32.820	31.978	2,858,419
2024-01-22	32.720	32.970	30.600	31.070	30.273	3,027,799
2024-01-19	32.020	32.750	31.870	32.720	31.881	3,572,770
2024-01-18	30.750	32.250	30.420	32.030	31.209	2,367,300
2024-01-17	31.820	32.880	31.150	31.310	30.507	3,026,100
2024-01-16	31.220	31.870	30.720	31.850	31.033	2,830,116
2024-01-15	30.680	31.010	30.160	30.840	30.049	1,230,800
2024-01-12	30.990	31.500	30.500	30.800	30.010	2,577,100
2024-01-11	30.630	31.290	30.170	31.100	30.303	3,218,219
2024-01-10	30.400	30.760	30.000	30.620	29.835	1,611,800
2024-01-09	30.150	30.800	30.000	30.400	29.620	1,384,500
2024-01-08	30.000	30.530	29.850	30.150	29.377	1,750,519
2024-01-05	30.120	30.670	29.870	30.200	29.426	3,048,819
2024-01-04	30.680	31.010	29.880	30.140	29.367	3,781,059
2024-01-03	29.440	32.000	29.040	31.100	30.303	6,677,100
2024-01-02	28.480	30.150	28.320	29.700	28.938	2,326,000
2023-12-29	28.100	28.370	27.930	28.320	27.594	403,700
2023-12-28	27.680	28.200	27.250	28.000	27.282	580,800
2023-12-27	27.370	27.760	27.200	27.630	26.922	441,700
2023-12-26	27.660	27.750	27.330	27.370	26.668	413,500
2023-12-25	27.890	27.980	27.250	27.660	26.951	674,300
2023-12-22	28.400	28.540	27.820	27.890	27.175	537,300
2023-12-21	28.350	28.450	27.400	28.430	27.701	678,100
2023-12-20	28.170	28.550	28.110	28.280	27.555	628,100
2023-12-19	27.650	28.090	27.510	28.050	27.331	461,864
2023-12-18	28.000	28.240	27.660	27.750	27.038	553,400
2023-12-15	28.290	28.460	27.890	28.000	27.282	816,400
2023-12-14	28.380	28.500	28.150	28.300	27.574	427,000
2023-12-13	28.390	28.710	28.200	28.320	27.594	451,200
2023-12-12	28.340	28.570	27.720	28.400	27.672	699,700
2023-12-11	27.800	28.470	27.500	28.080	27.360	666,400
2023-12-08	28.190	28.490	27.700	27.780	27.068	1,154,464
2023-12-07	29.130	29.410	28.060	28.200	27.477	1,655,264
2023-12-06	28.780	29.360	28.780	29.230	28.480	722,100
2023-12-05	29.020	29.760	28.780	28.900	28.159	964,664
2023-12-04	29.370	29.490	29.000	29.110	28.364	852,100
2023-12-01	29.380	29.620	29.060	29.310	28.558	959,916
2023-11-30	29.830	29.830	29.050	29.560	28.802	1,314,700
2023-11-29	29.210	29.980	28.790	29.830	29.065	1,965,700
2023-11-28	29.280	29.700	29.010	29.140	28.393	1,360,800
2023-11-27	28.980	29.380	28.720	29.270	28.519	716,500
2023-11-24	29.500	29.500	28.660	28.960	28.217	701,100
2023-11-23	29.290	29.430	29.050	29.300	28.549	578,139
2023-11-22	29.540	29.590	29.170	29.290	28.539	945,802
2023-11-21	29.430	30.000	29.210	29.550	28.792	1,423,100
2023-11-20	29.440	29.610	29.230	29.430	28.675	975,000
2023-11-17	29.270	29.630	29.270	29.450	28.695	682,800
2023-11-16	29.550	29.730	29.230	29.480	28.724	845,800
2023-11-15	29.600	29.660	29.210	29.430	28.675	588,300
2023-11-14	29.300	29.560	29.120	29.460	28.705	640,500
2023-11-13	28.910	29.370	28.910	29.300	28.549	626,700
2023-11-10	28.840	29.060	28.520	28.890	28.149	593,619
2023-11-09	28.870	29.280	28.600	28.900	28.159	737,700
2023-11-08	29.210	29.230	28.680	28.870	28.130	827,800
2023-11-07	28.950	29.370	28.680	29.240	28.490	1,546,300
2023-11-06	28.800	28.900	28.490	28.860	28.120	661,700
2023-11-03	28.300	28.730	28.270	28.530	27.798	877,500
2023-11-02	28.640	28.870	28.000	28.270	27.545	932,300

← NewerPage 12 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.