Beijing Liven Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 28.520 | 29.130 | 28.200 | 28.970 | 28.923 | 2,500,068 |
| 2025-10-24 | 27.500 | 28.770 | 27.180 | 28.510 | 28.464 | 2,711,668 |
| 2025-10-23 | 26.980 | 27.520 | 26.670 | 27.440 | 27.396 | 1,497,800 |
| 2025-10-22 | 26.670 | 27.170 | 26.580 | 26.980 | 26.937 | 1,155,700 |
| 2025-10-21 | 26.040 | 26.660 | 25.770 | 26.650 | 26.607 | 1,056,596 |
| 2025-10-20 | 25.800 | 25.950 | 25.230 | 25.950 | 25.908 | 725,100 |
| 2025-10-17 | 25.470 | 25.930 | 25.220 | 25.350 | 25.309 | 731,500 |
| 2025-10-16 | 26.000 | 26.100 | 25.400 | 25.540 | 25.499 | 877,026 |
| 2025-10-15 | 25.740 | 26.140 | 25.420 | 25.900 | 25.858 | 1,030,426 |
| 2025-10-14 | 25.740 | 26.000 | 25.440 | 25.600 | 25.559 | 716,800 |
| 2025-10-13 | 25.080 | 25.870 | 24.050 | 25.530 | 25.489 | 1,143,000 |
| 2025-10-10 | 25.420 | 26.110 | 25.350 | 25.700 | 25.659 | 964,100 |
| 2025-10-09 | 25.910 | 25.930 | 25.260 | 25.420 | 25.379 | 793,600 |
| 2025-09-30 | 26.000 | 26.200 | 25.710 | 26.000 | 25.958 | 680,600 |
| 2025-09-29 | 25.640 | 26.100 | 25.110 | 25.990 | 25.948 | 801,801 |
| 2025-09-26 | 25.760 | 25.900 | 25.170 | 25.740 | 25.699 | 792,000 |
| 2025-09-25 | 25.720 | 26.230 | 25.390 | 25.670 | 25.629 | 1,071,100 |
| 2025-09-24 | 25.220 | 26.050 | 24.730 | 25.800 | 25.759 | 1,344,600 |
| 2025-09-23 | 25.550 | 25.550 | 23.780 | 25.200 | 25.160 | 1,605,074 |
| 2025-09-22 | 25.650 | 25.740 | 25.100 | 25.470 | 25.429 | 728,500 |
| 2025-09-19 | 25.700 | 25.980 | 25.460 | 25.660 | 25.619 | 990,100 |
| 2025-09-18 | 26.420 | 26.550 | 25.350 | 25.680 | 25.639 | 1,030,800 |
| 2025-09-17 | 26.490 | 26.650 | 26.140 | 26.290 | 26.248 | 606,900 |
| 2025-09-16 | 25.980 | 26.400 | 25.690 | 26.320 | 26.278 | 1,154,100 |
| 2025-09-15 | 25.710 | 25.990 | 25.470 | 25.790 | 25.749 | 811,000 |
| 2025-09-12 | 26.040 | 26.180 | 25.600 | 25.720 | 25.679 | 690,900 |
| 2025-09-11 | 26.080 | 26.090 | 25.500 | 25.960 | 25.918 | 831,199 |
| 2025-09-10 | 25.930 | 26.090 | 25.620 | 26.090 | 26.048 | 718,641 |
| 2025-09-09 | 26.100 | 26.300 | 25.600 | 26.020 | 25.978 | 1,051,200 |
| 2025-09-08 | 25.570 | 26.230 | 25.100 | 26.150 | 26.108 | 1,488,600 |
| 2025-09-05 | 25.200 | 25.850 | 24.940 | 25.570 | 25.529 | 1,259,000 |
| 2025-09-04 | 24.760 | 25.900 | 24.600 | 25.250 | 25.209 | 1,831,000 |
| 2025-09-03 | 25.540 | 25.640 | 24.600 | 24.760 | 24.720 | 1,435,800 |
| 2025-09-02 | 26.190 | 26.190 | 24.960 | 25.400 | 25.359 | 1,691,949 |
| 2025-09-01 | 25.350 | 26.240 | 24.890 | 26.040 | 25.998 | 2,534,500 |
| 2025-08-29 | 25.760 | 26.110 | 25.150 | 25.480 | 25.439 | 1,744,200 |
| 2025-08-28 | 26.160 | 26.800 | 24.680 | 25.900 | 25.858 | 2,379,501 |
| 2025-08-27 | 27.490 | 27.840 | 26.130 | 26.140 | 26.098 | 1,838,100 |
| 2025-08-26 | 27.450 | 27.900 | 26.720 | 27.500 | 27.456 | 1,212,000 |
| 2025-08-25 | 27.440 | 28.100 | 27.030 | 27.280 | 27.236 | 1,809,475 |
| 2025-08-22 | 27.700 | 27.700 | 26.870 | 27.420 | 27.376 | 1,374,150 |
| 2025-08-21 | 27.540 | 27.970 | 27.370 | 27.520 | 27.476 | 1,207,000 |
| 2025-08-20 | 27.990 | 27.990 | 27.100 | 27.580 | 27.536 | 1,228,274 |
| 2025-08-19 | 26.530 | 28.190 | 26.300 | 27.790 | 27.745 | 2,393,208 |
| 2025-08-18 | 26.550 | 26.830 | 26.210 | 26.640 | 26.597 | 1,419,200 |
| 2025-08-15 | 26.930 | 27.200 | 26.330 | 26.540 | 26.497 | 1,627,449 |
| 2025-08-14 | 27.780 | 27.780 | 26.800 | 26.800 | 26.757 | 1,232,100 |
| 2025-08-13 | 27.880 | 28.100 | 27.510 | 27.610 | 27.566 | 1,161,433 |
| 2025-08-12 | 27.910 | 28.090 | 27.630 | 27.930 | 27.885 | 1,068,800 |
| 2025-08-11 | 27.450 | 27.960 | 27.410 | 27.880 | 27.835 | 1,288,200 |
| 2025-08-08 | 27.200 | 27.570 | 27.000 | 27.500 | 27.456 | 1,123,433 |
| 2025-08-07 | 27.470 | 27.470 | 27.160 | 27.410 | 27.366 | 1,049,834 |
| 2025-08-06 | 27.350 | 27.490 | 27.130 | 27.380 | 27.336 | 1,048,180 |
| 2025-08-05 | 27.280 | 27.430 | 27.000 | 27.320 | 27.276 | 1,040,700 |
| 2025-08-04 | 26.700 | 27.060 | 26.390 | 26.990 | 26.947 | 1,122,500 |
| 2025-08-01 | 26.350 | 26.780 | 26.150 | 26.780 | 26.737 | 1,305,200 |
| 2025-07-31 | 26.600 | 26.800 | 26.100 | 26.150 | 26.108 | 1,243,799 |
| 2025-07-30 | 26.510 | 26.830 | 26.300 | 26.670 | 26.627 | 1,128,000 |
| 2025-07-29 | 26.750 | 27.050 | 26.320 | 26.700 | 26.657 | 1,359,641 |
| 2025-07-28 | 26.380 | 26.890 | 26.360 | 26.660 | 26.617 | 1,797,500 |
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.