Beijing Liven Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 26.260 | 26.490 | 25.960 | 26.330 | 26.288 | 1,308,300 |
| 2025-07-24 | 26.150 | 26.290 | 25.930 | 26.160 | 26.118 | 1,309,700 |
| 2025-07-23 | 26.140 | 26.300 | 25.780 | 25.880 | 25.838 | 1,053,300 |
| 2025-07-22 | 26.190 | 26.310 | 25.900 | 26.130 | 26.088 | 966,800 |
| 2025-07-21 | 26.080 | 26.470 | 25.890 | 26.150 | 26.108 | 1,572,450 |
| 2025-07-18 | 25.810 | 25.900 | 25.570 | 25.850 | 25.808 | 707,650 |
| 2025-07-17 | 26.160 | 26.160 | 25.780 | 25.780 | 25.739 | 964,750 |
| 2025-07-16 | 26.290 | 26.470 | 25.730 | 26.010 | 25.968 | 1,053,500 |
| 2025-07-15 | 26.100 | 26.780 | 25.550 | 25.830 | 25.788 | 1,638,900 |
| 2025-07-14 | 25.810 | 26.260 | 25.700 | 26.250 | 26.208 | 1,363,100 |
| 2025-07-11 | 25.910 | 26.030 | 25.550 | 25.800 | 25.759 | 1,060,400 |
| 2025-07-10 | 26.030 | 26.080 | 25.690 | 25.900 | 25.858 | 1,147,300 |
| 2025-07-09 | 26.130 | 26.250 | 25.500 | 26.080 | 26.038 | 1,132,300 |
| 2025-07-08 | 25.980 | 26.170 | 25.670 | 26.130 | 26.088 | 1,750,700 |
| 2025-07-07 | 25.220 | 26.000 | 25.220 | 25.820 | 25.779 | 2,648,793 |
| 2025-07-04 | 25.660 | 27.770 | 25.480 | 25.660 | 25.619 | 2,981,100 |
| 2025-07-03 | 25.590 | 25.740 | 25.500 | 25.660 | 25.619 | 943,900 |
| 2025-07-02 | 26.100 | 26.110 | 25.400 | 25.590 | 25.549 | 1,760,000 |
| 2025-07-01 | 25.720 | 26.190 | 25.540 | 26.160 | 26.118 | 3,522,700 |
| 2025-06-30 | 25.600 | 25.740 | 25.300 | 25.540 | 25.499 | 1,516,700 |
| 2025-06-27 | 25.470 | 25.980 | 25.100 | 25.600 | 25.559 | 1,817,700 |
| 2025-06-26 | 25.510 | 25.740 | 25.160 | 25.260 | 25.219 | 1,458,400 |
| 2025-06-25 | 25.590 | 25.780 | 25.320 | 25.630 | 25.589 | 1,716,900 |
| 2025-06-24 | 24.790 | 25.830 | 24.700 | 25.490 | 25.449 | 2,737,601 |
| 2025-06-23 | 24.150 | 24.960 | 23.940 | 24.750 | 24.710 | 1,291,601 |
| 2025-06-20 | 24.590 | 24.790 | 24.310 | 24.410 | 24.371 | 1,285,536 |
| 2025-06-19 | 25.370 | 25.370 | 24.350 | 24.450 | 24.411 | 2,312,200 |
| 2025-06-18 | 26.180 | 26.400 | 25.340 | 25.520 | 25.479 | 2,420,101 |
| 2025-06-17 | 26.050 | 26.670 | 25.790 | 26.160 | 26.118 | 3,173,493 |
| 2025-06-16 | 25.950 | 26.570 | 24.410 | 26.390 | 26.348 | 5,231,404 |
| 2025-06-13 | 25.470 | 28.020 | 24.500 | 25.900 | 25.858 | 6,331,901 |
| 2025-06-12 | 24.530 | 25.470 | 24.460 | 25.470 | 25.429 | 1,574,955 |
| 2025-06-11 | 24.690 | 24.940 | 24.370 | 24.530 | 24.491 | 839,463 |
| 2025-06-10 | 24.940 | 25.120 | 24.150 | 24.580 | 24.541 | 1,237,400 |
| 2025-06-09 | 24.750 | 25.070 | 24.600 | 24.940 | 24.900 | 1,344,630 |
| 2025-06-06 | 24.440 | 24.820 | 24.180 | 24.750 | 24.710 | 827,000 |
| 2025-06-05 | 24.460 | 24.710 | 24.180 | 24.520 | 24.481 | 830,192 |
| 2025-06-04 | 24.180 | 24.500 | 24.130 | 24.400 | 24.361 | 789,801 |
| 2025-06-03 | 23.870 | 24.250 | 23.730 | 24.180 | 24.141 | 966,300 |
| 2025-05-30 | 24.520 | 24.700 | 23.880 | 24.190 | 24.151 | 1,082,100 |
| 2025-05-29 | 23.550 | 24.580 | 23.400 | 24.410 | 24.371 | 2,045,164 |
| 2025-05-28 | 23.600 | 23.860 | 23.350 | 23.480 | 23.442 | 883,680 |
| 2025-05-27 | 23.700 | 23.790 | 23.250 | 23.620 | 23.582 | 863,300 |
| 2025-05-26 | 23.340 | 24.190 | 23.240 | 23.550 | 23.512 | 1,017,500 |
| 2025-05-23 | 23.620 | 24.550 | 23.320 | 23.500 | 23.303 | 1,594,380 |
| 2025-05-22 | 24.000 | 24.280 | 23.430 | 23.610 | 23.412 | 1,578,302 |
| 2025-05-21 | 24.400 | 24.750 | 23.780 | 23.890 | 23.689 | 2,248,671 |
| 2025-05-20 | 23.590 | 24.640 | 23.300 | 24.570 | 24.364 | 2,440,700 |
| 2025-05-19 | 23.700 | 23.800 | 23.310 | 23.640 | 23.441 | 850,000 |
| 2025-05-16 | 23.300 | 23.600 | 23.190 | 23.490 | 23.293 | 1,055,300 |
| 2025-05-15 | 23.080 | 23.230 | 22.610 | 23.180 | 22.985 | 960,900 |
| 2025-05-14 | 23.400 | 23.610 | 22.760 | 22.940 | 22.747 | 1,614,400 |
| 2025-05-13 | 23.700 | 23.800 | 23.210 | 23.500 | 23.303 | 894,600 |
| 2025-05-12 | 23.610 | 23.860 | 23.170 | 23.510 | 23.312 | 1,319,901 |
| 2025-05-09 | 23.550 | 23.720 | 23.410 | 23.500 | 23.303 | 1,036,101 |
| 2025-05-08 | 23.250 | 23.650 | 23.020 | 23.550 | 23.352 | 1,542,650 |
| 2025-05-07 | 23.400 | 23.600 | 23.150 | 23.260 | 23.065 | 2,002,775 |
| 2025-05-06 | 23.200 | 23.420 | 22.870 | 23.240 | 23.045 | 2,629,700 |
| 2025-04-30 | 22.850 | 22.970 | 22.470 | 22.880 | 22.688 | 1,871,462 |
| 2025-04-29 | 22.100 | 22.880 | 22.000 | 22.640 | 22.450 | 2,390,647 |
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.