Beijing Liven Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.640	27.850	27.270	27.600	26.892	404,400
2023-05-04	27.870	27.880	27.400	27.800	27.087	556,300
2023-04-28	27.310	27.670	27.300	27.640	26.931	477,600
2023-04-27	27.030	27.530	27.030	27.450	26.746	472,300
2023-04-26	26.600	27.250	26.420	27.210	26.512	849,200
2023-04-25	27.970	28.450	27.000	28.090	27.370	693,100
2023-04-24	27.310	27.770	27.300	27.510	26.805	316,700
2023-04-21	28.210	28.360	27.350	27.360	26.658	646,600
2023-04-20	28.660	28.660	27.900	28.210	27.487	641,902
2023-04-19	28.960	29.420	28.440	28.530	27.798	725,900
2023-04-18	28.900	29.380	28.790	28.960	28.217	909,700
2023-04-17	28.330	29.340	28.190	29.140	28.393	1,457,400
2023-04-14	28.580	28.600	28.090	28.160	27.438	638,600
2023-04-13	28.420	28.660	28.100	28.570	27.837	520,500
2023-04-12	28.610	28.990	28.310	28.400	27.672	536,800
2023-04-11	28.680	28.920	28.510	28.610	27.876	496,500
2023-04-10	29.390	29.390	28.620	28.810	28.071	851,400
2023-04-07	29.150	29.650	28.950	29.400	28.646	643,600
2023-04-06	29.170	29.290	28.910	28.960	28.217	553,500
2023-04-04	29.810	29.820	28.850	29.180	28.432	1,078,700
2023-04-03	29.980	29.980	29.670	29.810	29.046	745,100
2023-03-31	29.450	29.880	29.320	29.660	28.899	673,600
2023-03-30	29.810	29.810	29.010	29.450	28.695	920,700
2023-03-29	29.960	30.160	29.510	29.890	29.124	757,500
2023-03-28	29.870	30.030	29.530	29.600	28.841	607,600
2023-03-27	29.670	30.080	29.280	29.870	29.104	899,668
2023-03-24	29.930	30.100	29.510	29.680	28.919	714,800
2023-03-23	29.360	30.140	29.360	29.820	29.055	1,069,000
2023-03-22	29.320	29.800	29.200	29.690	28.929	1,019,800
2023-03-21	28.610	29.430	28.600	29.420	28.666	1,066,500
2023-03-20	29.300	29.300	28.560	28.610	27.876	1,001,768
2023-03-17	29.480	29.530	29.130	29.320	28.568	725,368
2023-03-16	28.680	30.080	28.580	29.450	28.695	1,274,700
2023-03-15	29.000	29.280	28.990	29.050	28.305	547,200
2023-03-14	29.450	29.450	28.660	28.870	28.130	939,500
2023-03-13	29.230	29.550	28.810	29.470	28.714	782,600
2023-03-10	29.920	30.240	29.170	29.250	28.500	1,176,800
2023-03-09	30.020	30.170	29.700	30.030	29.260	686,000
2023-03-08	29.600	30.070	29.600	30.000	29.231	956,236
2023-03-07	30.910	30.910	29.790	29.820	29.055	1,861,711
2023-03-06	30.680	31.010	30.100	31.010	30.215	1,974,400
2023-03-03	30.960	30.960	30.190	30.540	29.757	1,771,500
2023-03-02	31.300	31.430	30.680	30.780	29.991	1,957,307
2023-03-01	31.750	31.750	30.960	31.300	30.497	2,264,315
2023-02-28	32.120	32.280	30.990	31.520	30.712	3,508,900
2023-02-27	31.610	33.080	31.600	32.310	31.481	5,226,944
2023-02-24	31.250	32.220	30.860	31.930	31.111	3,542,232
2023-02-23	31.250	32.250	31.200	31.570	30.760	3,607,791
2023-02-22	31.150	31.670	31.100	31.320	30.517	2,726,964
2023-02-21	31.610	31.890	30.960	31.640	30.829	4,443,160
2023-02-20	32.750	33.200	31.130	31.860	31.043	8,817,075
2023-02-17	29.460	31.680	29.150	31.680	30.868	3,605,784
2023-02-16	29.910	30.080	28.580	28.800	28.062	1,735,800
2023-02-15	30.000	30.100	29.840	29.910	29.143	1,025,816
2023-02-14	30.100	30.470	29.830	30.180	29.406	1,804,300
2023-02-13	29.560	29.920	29.400	29.840	29.075	1,177,160
2023-02-10	29.600	29.740	29.320	29.450	28.695	806,700
2023-02-09	29.140	29.510	29.110	29.470	28.714	785,664
2023-02-08	29.310	29.450	29.100	29.260	28.510	604,700
2023-02-07	29.350	29.350	29.070	29.290	28.539	575,100

← NewerPage 15 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.