Beijing Liven Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 31.050 | 32.300 | 31.050 | 31.800 | 30.985 | 4,513,100 |
| 2022-11-03 | 31.000 | 32.350 | 30.790 | 31.560 | 30.751 | 4,808,184 |
| 2022-11-02 | 31.500 | 31.960 | 31.190 | 31.410 | 30.605 | 5,302,355 |
| 2022-11-01 | 30.890 | 31.770 | 30.320 | 31.770 | 30.955 | 6,816,273 |
| 2022-10-31 | 33.250 | 35.000 | 31.800 | 31.830 | 31.014 | 10,186,340 |
| 2022-10-28 | 29.300 | 31.820 | 29.160 | 31.820 | 31.004 | 4,186,202 |
| 2022-10-27 | 29.200 | 29.930 | 28.900 | 28.930 | 28.188 | 2,352,055 |
| 2022-10-26 | 28.580 | 29.650 | 28.570 | 29.470 | 28.714 | 3,146,200 |
| 2022-10-25 | 29.260 | 29.780 | 28.070 | 28.580 | 27.847 | 3,045,100 |
| 2022-10-24 | 29.900 | 30.260 | 29.210 | 29.540 | 28.783 | 3,085,220 |
| 2022-10-21 | 30.210 | 30.380 | 29.320 | 29.560 | 28.802 | 3,781,204 |
| 2022-10-20 | 31.000 | 31.410 | 30.150 | 30.380 | 29.601 | 5,290,002 |
| 2022-10-19 | 32.160 | 32.990 | 31.830 | 31.880 | 31.063 | 5,272,200 |
| 2022-10-18 | 31.800 | 34.780 | 31.670 | 33.130 | 32.280 | 8,323,700 |
| 2022-10-17 | 31.620 | 31.970 | 31.030 | 31.860 | 31.043 | 4,916,900 |
| 2022-10-14 | 32.610 | 32.950 | 31.370 | 32.150 | 31.326 | 7,280,049 |
| 2022-10-13 | 32.330 | 32.340 | 31.130 | 31.680 | 30.868 | 6,337,726 |
| 2022-10-12 | 30.600 | 31.750 | 30.420 | 31.700 | 30.887 | 6,096,082 |
| 2022-10-11 | 31.300 | 31.350 | 30.150 | 30.500 | 29.718 | 5,598,631 |
| 2022-10-10 | 31.200 | 32.360 | 30.330 | 31.790 | 30.975 | 8,298,308 |
| 2022-09-30 | 32.990 | 33.160 | 30.750 | 31.200 | 30.400 | 8,040,093 |
| 2022-09-29 | 36.850 | 37.500 | 34.160 | 34.160 | 33.284 | 9,394,353 |
| 2022-09-28 | 40.080 | 43.360 | 37.820 | 37.960 | 36.987 | 11,547,890 |
| 2022-09-27 | 43.010 | 44.190 | 39.730 | 40.900 | 39.851 | 9,730,319 |
| 2022-09-26 | 43.100 | 46.350 | 43.100 | 44.140 | 43.008 | 9,347,421 |
| 2022-09-23 | 43.440 | 44.680 | 42.330 | 43.500 | 42.385 | 10,493,170 |
| 2022-09-22 | 43.600 | 47.030 | 39.780 | 47.030 | 45.824 | 9,857,133 |
| 2022-09-21 | 38.300 | 42.750 | 37.990 | 42.750 | 41.654 | 7,369,820 |
| 2022-09-20 | 36.990 | 38.860 | 33.510 | 38.860 | 37.864 | 12,569,020 |
| 2022-09-19 | 32.340 | 35.330 | 32.060 | 35.330 | 34.424 | 10,919,510 |
| 2022-09-16 | 28.900 | 32.120 | 28.610 | 32.120 | 31.296 | 6,968,637 |
| 2022-09-15 | 31.300 | 31.300 | 29.200 | 29.200 | 28.451 | 4,902,501 |
| 2022-09-14 | 29.650 | 31.350 | 29.310 | 31.350 | 30.546 | 5,347,799 |
| 2022-09-13 | 29.950 | 30.770 | 29.320 | 30.350 | 29.572 | 3,678,489 |
| 2022-09-09 | 30.210 | 30.680 | 30.020 | 30.260 | 29.484 | 3,620,672 |
| 2022-09-08 | 30.420 | 30.980 | 29.970 | 30.140 | 29.367 | 6,440,277 |
| 2022-09-07 | 32.500 | 35.000 | 31.800 | 31.800 | 30.985 | 7,843,156 |
| 2022-09-06 | 40.770 | 40.820 | 35.080 | 35.330 | 34.424 | 12,058,790 |
| 2022-09-05 | 37.850 | 37.850 | 37.850 | 37.850 | 36.879 | 468,426 |
| 2022-09-02 | 34.410 | 34.410 | 34.410 | 34.410 | 33.528 | 145,966 |
| 2022-09-01 | 31.280 | 31.280 | 31.280 | 31.280 | 30.478 | 101,600 |
| 2022-08-31 | 23.700 | 28.440 | 23.700 | 28.440 | 27.711 | 665,356 |
← NewerPage 17 of 17 · 1,002 trading days
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.