Beijing Liven Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.050	45.600	43.640	45.300	45.300	1,616,500
2026-07-22	45.000	45.660	43.100	43.690	43.690	1,932,200
2026-07-21	44.190	44.500	39.060	44.370	44.370	2,947,901
2026-07-20	47.800	48.790	43.020	43.400	43.400	2,960,800
2026-07-17	51.550	51.900	46.510	47.800	47.800	2,417,200
2026-07-16	55.790	56.280	50.340	51.330	51.330	2,798,100
2026-07-15	59.400	59.470	55.780	55.930	55.930	1,247,900
2026-07-14	57.210	59.110	56.430	59.110	59.110	1,245,300
2026-07-13	59.800	59.800	56.410	56.940	56.940	1,335,900
2026-07-10	60.900	61.760	59.500	59.810	59.810	1,057,100
2026-07-09	60.000	63.770	58.030	60.330	60.330	1,461,100
2026-07-08	62.310	62.470	59.510	60.270	60.270	1,657,632
2026-07-07	63.650	63.650	61.300	61.900	61.900	1,525,400
2026-07-06	63.810	65.450	61.640	63.740	63.740	1,340,700
2026-07-03	64.270	65.000	62.830	63.500	63.500	1,266,500
2026-07-02	66.600	66.600	63.590	64.300	64.300	1,843,332
2026-07-01	66.840	67.300	64.760	66.600	66.600	2,607,500
2026-06-30	71.500	71.500	64.670	66.970	66.970	4,049,300
2026-06-29	68.570	74.250	67.600	70.700	70.700	5,133,800
2026-06-26	68.190	69.050	64.600	67.500	67.500	2,253,900
2026-06-25	67.410	71.900	67.000	68.310	68.310	3,165,500
2026-06-24	70.000	70.930	67.210	68.220	68.220	2,935,700
2026-06-23	70.000	71.380	68.880	70.410	70.410	3,415,300
2026-06-22	68.770	73.880	67.000	71.510	71.510	5,457,600
2026-06-18	68.000	69.700	64.620	69.280	69.280	5,690,821
2026-06-17	66.000	68.980	59.200	68.950	68.950	7,152,571
2026-06-16	70.680	71.880	63.610	64.510	64.510	6,162,400
2026-06-15	70.000	71.800	66.500	70.680	70.680	3,317,598
2026-06-12	68.350	70.090	67.450	68.890	68.890	2,424,000
2026-06-11	63.980	68.500	63.980	68.140	68.140	3,130,100
2026-06-10	67.940	68.170	64.870	65.570	65.570	2,769,000
2026-06-09	69.750	71.000	67.100	68.210	68.210	3,042,100
2026-06-08	69.290	70.540	66.680	68.450	68.450	4,796,431
2026-06-05	73.360	77.500	70.060	70.540	70.540	6,656,696
2026-06-04	75.990	79.880	71.450	71.680	71.680	9,061,015
2026-06-03	70.010	73.730	70.010	73.730	73.730	2,039,519
2026-06-02	72.260	72.600	67.020	67.030	67.030	5,023,671
2026-06-01	82.880	87.600	74.590	74.590	74.470	5,225,269
2026-05-29	79.000	84.050	76.380	82.880	82.747	4,881,069
2026-05-28	72.860	78.900	72.000	77.990	77.865	4,917,281
2026-05-27	71.030	76.650	70.180	74.800	74.680	5,563,231
2026-05-26	71.880	78.000	71.280	73.410	73.292	7,205,580
2026-05-25	73.140	75.000	71.280	71.280	71.165	8,279,453
2026-05-22	79.200	90.000	79.200	79.200	79.073	2,408,400
2026-05-21	81.000	88.580	80.510	88.000	87.858	4,493,700
2026-05-20	80.530	80.530	67.670	80.530	80.400	9,886,182
2026-05-19	73.170	73.210	71.680	73.210	73.092	3,027,540
2026-05-18	66.550	66.550	63.010	66.550	66.443	6,729,481
2026-05-15	60.500	60.500	60.500	60.500	60.403	568,320
2026-05-14	55.000	55.000	55.000	55.000	54.912	415,817
2026-05-13	50.000	50.000	50.000	50.000	49.920	599,500
2026-05-12	45.450	45.450	45.450	45.450	45.377	515,500
2026-05-11	37.950	41.320	37.560	41.320	41.254	2,505,561
2026-05-08	36.390	37.800	36.230	37.560	37.500	1,771,600
2026-05-07	36.250	37.930	35.950	36.410	36.351	3,881,000
2026-05-06	34.500	36.870	34.310	36.300	36.242	3,634,500
2026-04-30	34.300	34.670	33.700	34.340	34.285	1,297,500
2026-04-29	33.120	34.190	33.020	34.040	33.985	1,817,600
2026-04-28	32.340	33.550	31.960	33.350	33.296	2,712,800
2026-04-27	32.450	32.500	30.820	32.400	32.348	2,090,560

← NewerPage 2 of 3 · 121 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.