Beijing Liven Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.820	32.490	31.500	32.410	32.358	1,433,200
2026-01-20	31.710	32.530	31.520	31.980	31.929	1,716,500
2026-01-19	31.390	31.800	30.920	31.750	31.699	1,452,200
2026-01-16	30.870	31.500	30.530	31.230	31.180	2,228,700
2026-01-15	30.610	31.290	30.400	30.830	30.780	1,409,500
2026-01-14	30.900	31.370	30.210	30.780	30.731	1,659,592
2026-01-13	31.000	31.480	30.530	30.980	30.930	2,472,192
2026-01-12	29.210	30.940	29.210	30.680	30.631	3,290,600
2026-01-09	28.730	29.230	28.580	29.050	29.003	1,616,000
2026-01-08	28.400	28.970	28.140	28.730	28.684	2,682,200
2026-01-07	29.480	32.300	28.630	28.920	28.874	4,151,000
2026-01-06	29.820	29.930	29.120	29.360	29.313	1,570,800
2026-01-05	30.010	30.400	29.320	29.820	29.772	1,991,700
2025-12-31	30.230	30.230	29.550	30.010	29.962	905,000
2025-12-30	30.430	30.440	29.860	30.000	29.952	1,072,200
2025-12-29	30.120	30.980	30.010	30.440	30.391	1,364,000
2025-12-26	30.120	30.310	29.700	30.110	30.062	938,500
2025-12-25	30.060	30.390	29.570	30.120	30.072	1,139,900
2025-12-24	29.590	29.890	29.080	29.820	29.772	754,400
2025-12-23	29.720	29.940	28.800	29.500	29.453	1,087,128
2025-12-22	30.740	30.900	29.490	29.660	29.612	1,921,600
2025-12-19	29.510	31.000	29.350	30.730	30.681	2,859,717
2025-12-18	28.480	29.770	28.180	29.510	29.463	1,669,700
2025-12-17	28.260	28.790	27.320	28.560	28.514	1,309,100
2025-12-16	28.520	28.800	27.820	27.960	27.915	1,438,800
2025-12-15	28.930	29.050	28.260	28.350	28.304	1,745,900
2025-12-12	28.060	29.390	27.770	28.720	28.674	3,407,744
2025-12-11	29.990	29.990	28.010	28.010	27.965	4,720,700
2025-12-10	29.290	32.820	29.060	30.290	30.241	5,993,044
2025-12-09	31.350	34.660	29.770	29.840	29.792	5,748,616
2025-12-08	30.860	31.860	30.860	31.510	31.459	1,269,000
2025-12-05	30.720	31.110	30.400	30.930	30.880	1,189,400
2025-12-04	30.810	31.330	30.190	30.720	30.671	1,210,000
2025-12-03	30.540	31.600	30.150	30.900	30.850	1,794,000
2025-12-02	30.040	30.500	29.750	30.360	30.311	1,013,018
2025-12-01	30.810	31.080	30.160	30.270	30.221	966,800
2025-11-28	30.330	30.650	29.620	30.650	30.601	1,055,000
2025-11-27	29.540	30.570	29.460	30.240	30.191	1,120,600
2025-11-26	29.930	30.200	29.440	29.670	29.622	815,700
2025-11-25	29.540	30.150	29.260	30.080	30.032	1,066,400
2025-11-24	28.770	29.610	28.350	29.250	29.203	1,726,200
2025-11-21	29.970	30.490	28.060	28.210	28.165	1,478,200
2025-11-20	29.990	30.640	29.590	29.830	29.782	1,169,500
2025-11-19	30.740	31.340	29.690	30.140	30.092	1,348,400
2025-11-18	31.010	31.170	30.160	30.670	30.621	1,227,600
2025-11-17	31.350	32.000	30.520	30.860	30.810	1,645,600
2025-11-14	29.970	32.230	29.860	31.540	31.489	2,270,900
2025-11-13	29.680	30.350	29.470	30.150	30.102	781,200
2025-11-12	29.740	29.940	29.400	29.770	29.722	786,400
2025-11-11	29.670	30.000	29.280	29.800	29.752	919,700
2025-11-10	29.500	29.740	29.060	29.580	29.532	1,176,800
2025-11-07	29.450	29.600	29.010	29.330	29.283	934,600
2025-11-06	29.300	29.880	28.860	29.420	29.373	1,105,400
2025-11-05	29.180	29.460	28.630	29.300	29.253	1,639,901
2025-11-04	29.390	29.990	29.110	29.370	29.323	1,089,200
2025-11-03	29.520	29.740	28.820	29.200	29.153	1,934,000
2025-10-31	28.060	29.200	27.800	28.600	28.554	1,897,300
2025-10-30	28.500	28.760	27.700	27.930	27.885	1,150,600
2025-10-29	28.960	29.060	27.610	28.550	28.504	1,519,400
2025-10-28	28.250	29.190	28.250	28.650	28.604	1,619,200

← NewerPage 4 of 5 · 242 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.