Beijing Liven Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.320	32.360	30.980	32.140	32.088	1,408,527
2026-04-23	31.660	31.810	31.180	31.340	31.290	735,700
2026-04-22	31.400	32.380	31.400	31.740	31.689	850,000
2026-04-21	31.760	32.280	31.260	31.570	31.519	835,600
2026-04-20	31.560	31.980	30.550	31.790	31.739	818,300
2026-04-17	31.460	31.730	31.080	31.540	31.489	851,728
2026-04-16	30.780	31.800	30.490	31.590	31.539	814,800
2026-04-15	30.810	31.160	30.580	30.770	30.721	747,800
2026-04-14	31.200	31.450	30.400	30.800	30.750	1,170,200
2026-04-13	30.720	31.120	30.380	31.040	30.990	818,400
2026-04-10	30.980	31.530	30.820	31.160	31.110	906,800
2026-04-09	32.060	32.060	30.750	30.970	30.920	865,200
2026-04-08	31.680	32.100	31.430	31.810	31.759	1,082,800
2026-04-07	30.150	31.390	29.640	31.060	31.010	1,027,500
2026-04-03	32.100	32.100	29.660	30.000	29.952	1,224,000
2026-04-02	31.940	32.240	30.800	31.130	31.080	936,100
2026-04-01	31.980	32.210	31.400	31.940	31.889	1,189,500
2026-03-31	32.500	32.500	31.010	31.160	31.110	1,230,100
2026-03-30	32.200	32.610	31.430	31.970	31.919	1,274,000
2026-03-27	30.960	32.390	30.960	31.930	31.879	1,208,600
2026-03-26	32.970	33.070	31.600	31.970	31.919	921,300
2026-03-25	32.970	32.970	32.280	32.750	32.697	1,011,400
2026-03-24	31.800	32.400	30.820	32.340	32.288	1,109,900
2026-03-23	32.130	32.280	30.780	30.860	30.810	1,679,700
2026-03-20	33.490	33.920	32.400	32.580	32.528	1,060,700
2026-03-19	34.360	34.540	33.360	33.500	33.446	988,800
2026-03-18	33.830	34.760	33.700	34.550	34.494	1,115,700
2026-03-17	34.670	35.400	33.610	33.690	33.636	1,249,700
2026-03-16	34.780	35.190	34.440	34.600	34.544	974,400
2026-03-13	34.600	35.470	33.990	34.530	34.474	1,456,067
2026-03-12	35.260	35.550	34.010	34.280	34.225	1,271,300
2026-03-11	35.500	35.960	34.360	34.570	34.514	1,687,700
2026-03-10	34.750	35.520	34.660	35.500	35.443	882,500
2026-03-09	34.730	34.870	33.810	34.580	34.524	1,179,400
2026-03-06	33.340	34.810	33.320	34.810	34.754	1,682,800
2026-03-05	33.110	33.880	32.600	33.670	33.616	1,652,300
2026-03-04	31.110	33.730	30.620	32.460	32.408	2,835,100
2026-03-03	34.780	34.780	31.380	31.420	31.370	4,327,400
2026-03-02	35.760	36.180	33.980	34.170	34.115	2,416,300
2026-02-27	36.190	36.600	35.860	36.350	36.292	1,055,400
2026-02-26	36.730	36.970	35.900	36.380	36.322	1,269,100
2026-02-25	37.440	37.970	36.650	36.730	36.671	1,538,200
2026-02-24	35.410	37.660	35.410	37.350	37.290	1,909,600
2026-02-13	34.780	36.300	33.960	35.750	35.693	2,375,100
2026-02-12	33.720	35.490	33.150	34.870	34.814	2,493,617
2026-02-11	33.950	34.070	33.230	33.540	33.486	1,468,200
2026-02-10	34.360	34.440	33.400	33.480	33.426	1,301,000
2026-02-09	34.340	34.970	33.830	34.150	34.095	1,332,200
2026-02-06	33.470	34.480	33.350	34.120	34.065	1,547,600
2026-02-05	34.220	34.630	33.530	33.720	33.666	1,407,300
2026-02-04	34.810	34.810	33.620	34.070	34.015	1,873,262
2026-02-03	33.450	35.280	32.790	34.980	34.924	2,691,200
2026-02-02	33.280	33.810	32.310	32.790	32.737	1,871,800
2026-01-30	32.810	33.300	32.190	33.250	33.197	1,400,800
2026-01-29	33.330	33.760	32.460	32.660	32.608	1,506,800
2026-01-28	33.140	34.140	32.700	33.650	33.596	2,095,500
2026-01-27	31.840	33.480	31.080	33.140	33.087	2,244,100
2026-01-26	32.230	32.390	31.510	31.850	31.799	1,667,300
2026-01-23	32.330	32.900	31.660	32.190	32.138	2,938,600
2026-01-22	32.390	34.500	31.900	32.480	32.428	4,062,500

← NewerPage 3 of 5 · 243 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.