Beijing Liven Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.400	29.530	29.050	29.400	28.646	634,300
2023-07-31	29.600	29.750	29.270	29.530	28.773	826,400
2023-07-28	29.030	29.600	28.780	29.590	28.831	788,600
2023-07-27	29.230	29.990	29.130	29.180	28.432	1,138,500
2023-07-26	29.660	29.660	29.240	29.490	28.734	670,000
2023-07-25	28.630	30.350	28.610	29.650	28.890	1,746,200
2023-07-24	28.860	28.990	28.380	28.400	27.672	465,800
2023-07-21	28.810	29.070	28.650	28.860	28.120	492,500
2023-07-20	29.150	29.390	28.770	28.810	28.071	588,900
2023-07-19	29.370	29.430	28.880	29.040	28.295	574,400
2023-07-18	29.010	29.320	28.940	29.170	28.422	576,400
2023-07-17	29.340	29.360	28.800	29.070	28.325	666,500
2023-07-14	29.230	29.450	28.920	29.290	28.539	526,300
2023-07-13	29.360	29.720	29.150	29.350	28.597	449,900
2023-07-12	29.480	29.780	29.050	29.200	28.451	572,800
2023-07-11	29.000	29.260	28.720	29.250	28.500	356,100
2023-07-10	29.560	29.560	28.710	28.940	28.198	832,800
2023-07-07	29.420	29.880	29.010	29.560	28.802	605,100
2023-07-06	29.670	29.700	29.250	29.290	28.539	391,700
2023-07-05	29.950	30.030	29.580	29.670	28.909	760,100
2023-07-04	29.130	30.290	29.100	30.070	29.299	2,084,800
2023-07-03	29.390	29.390	28.950	29.000	28.256	571,800
2023-06-30	29.280	29.500	29.040	29.260	28.510	645,400
2023-06-29	28.660	29.590	28.600	29.200	28.451	1,220,600
2023-06-28	28.200	28.980	27.650	28.840	28.100	1,182,300
2023-06-27	27.700	28.500	27.610	28.200	27.477	796,300
2023-06-26	27.750	28.000	27.530	27.700	26.990	526,302
2023-06-21	28.130	28.210	27.730	27.730	27.019	409,400
2023-06-20	28.300	28.310	27.910	28.070	27.350	500,700
2023-06-19	28.260	28.380	28.030	28.300	27.574	545,400
2023-06-16	28.220	28.460	28.200	28.290	27.565	727,400
2023-06-15	28.800	29.500	28.130	28.280	27.555	1,637,900
2023-06-14	28.870	29.140	28.450	28.960	28.217	924,200
2023-06-13	29.150	29.190	28.650	28.850	28.110	958,900
2023-06-12	29.670	29.780	28.900	29.010	28.266	1,594,200
2023-06-09	28.560	30.300	28.400	29.860	29.094	2,561,400
2023-06-08	28.540	28.720	28.090	28.360	27.633	722,700
2023-06-07	28.310	28.760	27.590	28.720	27.984	901,000
2023-06-06	28.420	28.690	27.890	27.980	27.263	689,000
2023-06-05	28.770	28.770	28.250	28.560	27.828	717,100
2023-06-02	28.520	28.670	28.090	28.500	27.769	976,800
2023-06-01	28.830	28.890	28.230	28.360	27.633	847,800
2023-05-31	30.210	30.250	28.810	28.870	28.130	1,342,300
2023-05-30	30.050	30.300	29.140	29.980	29.211	1,617,637
2023-05-29	30.890	30.890	29.930	30.260	29.484	2,055,300
2023-05-26	30.070	31.310	29.580	30.820	30.030	3,254,064
2023-05-25	29.230	30.960	29.090	30.600	29.815	5,009,684
2023-05-24	27.830	30.500	27.830	29.480	28.724	2,777,221
2023-05-23	28.170	28.370	28.010	28.080	27.360	355,300
2023-05-22	27.930	28.300	27.780	28.190	27.467	412,500
2023-05-19	27.510	27.950	27.450	27.930	27.214	446,000
2023-05-18	27.910	27.930	27.470	27.630	26.922	367,300
2023-05-17	26.790	27.960	26.750	27.720	27.009	765,300
2023-05-16	27.350	27.470	26.900	26.900	26.210	324,100
2023-05-15	27.190	27.350	26.940	27.350	26.649	357,800
2023-05-12	26.890	27.240	26.770	26.990	26.298	377,800
2023-05-11	26.750	27.130	26.510	27.100	26.405	348,500
2023-05-10	26.390	26.670	26.390	26.660	25.976	310,900
2023-05-09	27.140	27.320	26.180	26.380	25.704	686,200
2023-05-08	27.530	27.800	27.170	27.230	26.532	313,200

← NewerPage 14 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.