Beijing Liven Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.430	29.630	29.020	29.150	28.403	686,100
2023-02-03	29.400	29.690	28.950	29.530	28.773	1,352,132
2023-02-02	29.710	29.840	29.400	29.430	28.675	974,816
2023-02-01	29.550	29.750	29.210	29.610	28.851	1,396,148
2023-01-31	29.350	29.380	29.050	29.210	28.461	793,716
2023-01-30	29.010	29.380	29.010	29.260	28.510	1,435,200
2023-01-20	28.470	28.810	28.470	28.780	28.042	832,500
2023-01-19	28.250	28.570	28.130	28.460	27.730	881,300
2023-01-18	28.080	28.480	27.910	28.310	27.584	813,536
2023-01-17	28.150	28.380	27.760	28.070	27.350	757,700
2023-01-16	28.050	28.400	27.930	28.210	27.487	961,400
2023-01-13	27.660	28.380	27.500	28.090	27.370	1,066,884
2023-01-12	27.580	27.990	27.470	27.540	26.834	891,800
2023-01-11	28.500	28.560	27.680	27.700	26.990	1,235,800
2023-01-10	28.750	28.750	28.330	28.500	27.769	739,000
2023-01-09	28.450	28.820	28.310	28.750	28.013	1,004,384
2023-01-06	28.550	28.750	28.290	28.410	27.682	899,184
2023-01-05	28.350	28.640	28.010	28.580	27.847	991,500
2023-01-04	28.590	29.090	28.340	28.430	27.701	1,643,900
2023-01-03	27.460	28.770	27.440	28.590	27.857	1,986,500
2022-12-30	27.760	27.810	27.130	27.450	26.746	1,632,700
2022-12-29	28.220	28.640	27.160	27.600	26.892	2,253,800
2022-12-28	29.010	29.150	28.310	28.550	27.818	1,375,368
2022-12-27	28.830	29.280	28.400	29.140	28.393	1,596,800
2022-12-26	28.720	29.000	28.590	28.880	28.139	1,243,000
2022-12-23	28.070	30.000	28.070	28.700	27.964	1,998,032
2022-12-22	29.170	29.700	28.280	28.370	27.643	1,935,700
2022-12-21	30.070	30.340	29.110	29.170	28.422	1,782,216
2022-12-20	29.510	30.950	29.510	30.070	29.299	1,984,800
2022-12-19	30.500	30.930	29.400	29.630	28.870	2,311,832
2022-12-16	30.820	31.410	29.950	30.630	29.845	3,447,844
2022-12-15	32.490	32.600	31.200	31.450	30.644	4,064,306
2022-12-14	31.310	32.500	30.950	32.480	31.647	4,112,819
2022-12-13	30.740	32.150	30.740	31.700	30.887	3,170,300
2022-12-12	31.050	32.980	30.630	31.300	30.497	3,964,645
2022-12-09	30.840	33.300	30.820	31.510	30.702	5,614,961
2022-12-08	30.050	31.510	29.820	30.890	30.098	3,602,384
2022-12-07	30.430	30.800	30.310	30.390	29.611	1,846,100
2022-12-06	30.800	31.460	30.430	30.600	29.815	2,437,616
2022-12-05	30.850	31.500	30.410	30.960	30.166	2,766,832
2022-12-02	30.040	30.770	29.850	30.660	29.874	2,595,716
2022-12-01	29.850	30.290	29.770	30.210	29.435	1,834,700
2022-11-30	29.760	30.080	29.440	29.680	28.919	1,807,900
2022-11-29	29.350	29.880	29.240	29.660	28.899	1,787,216
2022-11-28	28.800	29.620	28.660	29.080	28.334	1,421,000
2022-11-25	29.640	29.900	29.330	29.520	28.763	1,470,416
2022-11-24	29.300	29.970	29.300	29.620	28.860	1,773,506
2022-11-23	29.550	29.650	28.610	29.290	28.539	2,268,000
2022-11-22	30.290	30.490	29.410	29.650	28.890	3,048,416
2022-11-21	30.800	30.850	29.500	30.540	29.757	2,299,072
2022-11-18	31.780	32.360	30.510	30.800	30.010	4,959,377
2022-11-17	30.580	33.180	30.200	32.250	31.423	6,434,100
2022-11-16	31.490	31.490	30.670	30.720	29.932	2,534,500
2022-11-15	31.200	31.640	30.710	31.500	30.692	3,045,100
2022-11-14	30.630	31.630	30.410	31.280	30.478	4,541,425
2022-11-11	30.920	31.600	30.130	30.390	29.611	3,800,186
2022-11-10	31.950	31.950	30.500	30.610	29.825	4,569,616
2022-11-09	31.950	32.470	31.620	32.280	31.452	3,313,000
2022-11-08	32.380	32.640	31.500	32.110	31.287	4,111,570
2022-11-07	31.870	33.480	31.700	32.840	31.998	6,406,058

← NewerPage 16 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.