Beijing Liven Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.530	28.980	28.450	28.700	27.964	555,000
2023-10-31	28.480	28.680	28.230	28.590	27.857	506,019
2023-10-30	28.620	28.690	28.250	28.480	27.750	660,600
2023-10-27	28.450	28.920	28.270	28.680	27.945	786,400
2023-10-26	28.000	28.590	27.870	28.590	27.857	480,400
2023-10-25	28.470	28.630	27.900	28.400	27.672	616,800
2023-10-24	27.270	28.430	27.270	28.290	27.565	689,700
2023-10-23	27.780	27.780	26.900	27.170	26.473	549,100
2023-10-20	27.650	28.220	27.600	27.790	27.077	326,200
2023-10-19	27.790	28.490	27.530	27.780	27.068	422,300
2023-10-18	28.470	28.470	27.630	27.930	27.214	583,400
2023-10-17	28.600	28.920	28.420	28.460	27.730	594,100
2023-10-16	28.020	28.480	28.020	28.400	27.672	496,900
2023-10-13	28.370	28.570	27.960	28.020	27.302	781,500
2023-10-12	28.620	28.920	28.360	28.480	27.750	711,800
2023-10-11	28.720	28.730	28.340	28.540	27.808	711,700
2023-10-10	29.180	29.270	28.530	28.720	27.984	620,900
2023-10-09	29.220	29.580	28.730	29.200	28.451	1,176,200
2023-09-28	29.790	29.970	28.980	29.220	28.471	1,227,800
2023-09-27	29.100	29.980	28.840	29.800	29.036	766,500
2023-09-26	29.600	29.600	28.930	29.100	28.354	330,500
2023-09-25	29.840	29.970	29.070	29.370	28.617	449,600
2023-09-22	29.120	29.900	28.800	29.900	29.133	655,200
2023-09-21	29.760	29.830	28.950	29.130	28.383	433,000
2023-09-20	29.840	30.080	29.500	29.760	28.997	637,600
2023-09-19	30.100	30.400	29.690	29.840	29.075	1,113,900
2023-09-18	28.840	30.080	28.530	29.910	29.143	1,442,800
2023-09-15	29.080	29.080	28.480	28.840	28.100	458,900
2023-09-14	29.170	29.180	28.540	28.690	27.954	644,300
2023-09-13	29.240	29.480	28.830	29.080	28.334	653,600
2023-09-12	29.410	29.480	28.960	29.120	28.373	523,100
2023-09-11	29.330	29.660	29.090	29.450	28.695	532,200
2023-09-08	29.300	29.660	29.090	29.330	28.578	591,200
2023-09-07	30.190	30.340	29.280	29.460	28.705	1,153,700
2023-09-06	29.500	31.000	29.500	30.400	29.620	1,878,700
2023-09-05	29.610	29.930	29.380	29.710	28.948	672,500
2023-09-04	29.820	30.270	29.370	29.610	28.851	901,100
2023-09-01	29.830	30.270	29.660	29.830	29.065	1,201,300
2023-08-31	29.590	30.170	29.470	29.840	29.075	1,208,000
2023-08-30	29.430	29.700	28.800	29.370	28.617	1,053,800
2023-08-29	27.490	29.200	27.400	29.170	28.422	1,693,100
2023-08-28	27.980	28.200	27.400	27.600	26.892	1,525,800
2023-08-25	28.050	28.050	26.580	26.800	26.113	1,179,400
2023-08-24	28.500	28.600	27.410	28.100	27.379	981,900
2023-08-23	29.060	29.120	28.220	28.500	27.769	915,200
2023-08-22	29.490	29.860	28.340	29.080	28.334	1,305,000
2023-08-21	29.750	29.750	29.200	29.620	28.860	1,167,400
2023-08-18	28.760	29.750	28.650	29.290	28.539	1,548,400
2023-08-17	28.920	29.250	28.140	29.170	28.422	927,300
2023-08-16	29.350	29.400	28.660	28.800	28.062	881,900
2023-08-15	28.970	29.700	28.580	29.370	28.617	843,800
2023-08-14	29.180	29.180	28.160	28.790	28.052	537,200
2023-08-11	29.200	29.330	28.650	28.750	28.013	713,800
2023-08-10	28.330	29.150	28.160	29.150	28.403	1,334,400
2023-08-09	28.260	28.370	27.950	28.160	27.438	435,100
2023-08-08	28.340	28.460	28.190	28.340	27.613	436,300
2023-08-07	28.570	28.770	28.170	28.340	27.613	701,700
2023-08-04	29.080	29.080	28.160	28.850	28.110	1,720,800
2023-08-03	29.760	30.640	29.000	29.080	28.334	2,020,000
2023-08-02	29.410	30.260	29.060	29.850	29.085	1,346,700

← NewerPage 13 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.