Beijing Liven Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.010	22.290	21.740	22.080	21.894	1,633,755
2025-04-25	22.090	22.290	20.700	22.010	21.825	1,736,455
2025-04-24	21.920	22.220	21.520	21.980	21.795	1,624,200
2025-04-23	22.350	22.630	22.060	22.100	21.914	2,483,620
2025-04-22	21.860	22.700	21.820	22.280	22.093	2,881,288
2025-04-21	21.710	22.290	21.440	22.040	21.855	2,541,226
2025-04-18	22.570	22.600	21.810	22.040	21.855	3,754,464
2025-04-17	23.620	23.830	22.300	22.690	22.499	7,714,215
2025-04-16	21.640	23.850	21.390	23.850	23.650	6,953,619
2025-04-15	22.800	22.800	21.610	21.680	21.498	3,886,799
2025-04-14	21.100	22.890	20.810	22.890	22.698	3,658,300
2025-04-11	20.800	21.120	20.680	20.810	20.635	784,600
2025-04-10	20.140	21.120	20.070	20.900	20.724	1,639,200
2025-04-09	19.410	20.170	18.360	20.040	19.872	1,466,400
2025-04-08	20.000	20.500	19.310	19.600	19.435	1,627,010
2025-04-07	21.400	21.400	19.790	19.790	19.624	1,358,800
2025-04-03	21.850	22.070	21.630	21.990	21.805	804,100
2025-04-02	21.900	22.280	21.810	22.080	21.894	804,400
2025-04-01	21.710	22.270	21.710	21.890	21.706	1,222,300
2025-03-31	21.700	22.100	21.410	21.710	21.528	994,000
2025-03-28	21.990	22.140	21.710	21.820	21.637	755,800
2025-03-27	22.290	22.290	21.670	21.940	21.756	785,100
2025-03-26	21.980	22.380	21.710	22.220	22.033	1,758,600
2025-03-25	21.900	22.240	21.650	22.040	21.855	1,516,400
2025-03-24	22.990	23.180	21.450	21.830	21.647	3,207,208
2025-03-21	23.540	23.540	22.940	22.990	22.797	1,072,608
2025-03-20	23.560	23.680	23.210	23.550	23.352	916,000
2025-03-19	23.530	23.660	23.330	23.530	23.332	787,213
2025-03-18	23.660	23.700	23.440	23.610	23.412	783,700
2025-03-17	23.500	23.690	23.220	23.550	23.352	953,800
2025-03-14	23.000	23.580	22.800	23.540	23.342	1,635,600
2025-03-13	23.300	23.440	22.680	23.120	22.926	1,131,900
2025-03-12	23.170	23.350	23.000	23.300	23.104	791,000
2025-03-11	22.910	23.150	22.810	23.000	22.807	884,200
2025-03-10	23.100	23.570	23.000	23.100	22.906	1,175,800
2025-03-07	23.200	23.580	23.010	23.180	22.985	1,008,900
2025-03-06	22.980	23.400	22.750	23.350	23.154	1,746,300
2025-03-05	22.880	22.950	22.500	22.860	22.668	867,400
2025-03-04	22.760	22.880	22.520	22.870	22.678	807,400
2025-03-03	22.700	22.960	22.560	22.670	22.479	1,065,200
2025-02-28	22.930	23.100	22.470	22.720	22.529	1,115,600
2025-02-27	23.000	23.150	22.560	22.990	22.797	1,112,900
2025-02-26	22.900	23.200	22.860	23.000	22.807	968,800
2025-02-25	22.800	23.100	22.790	23.000	22.807	998,000
2025-02-24	22.880	23.230	22.740	22.980	22.787	929,200
2025-02-21	23.190	23.280	22.750	22.970	22.777	716,500
2025-02-20	23.170	23.260	22.900	23.190	22.995	806,100
2025-02-19	22.680	23.180	22.510	23.000	22.807	771,400
2025-02-18	23.190	23.250	22.510	22.720	22.529	906,400
2025-02-17	22.980	23.280	22.800	23.170	22.975	871,900
2025-02-14	22.920	23.140	22.800	22.980	22.787	774,000
2025-02-13	23.210	23.360	22.890	22.890	22.698	712,800
2025-02-12	23.090	23.400	22.950	23.180	22.985	776,900
2025-02-11	23.240	23.450	23.010	23.320	23.124	1,146,608
2025-02-10	23.250	23.470	23.140	23.240	23.045	1,347,592
2025-02-07	23.290	23.450	22.830	23.230	23.035	1,222,300
2025-02-06	23.370	23.370	22.820	23.250	23.055	1,376,300
2025-02-05	23.490	23.530	23.120	23.280	23.084	1,549,592
2025-01-27	23.100	23.470	22.910	23.200	23.005	2,144,900
2025-01-24	22.000	22.980	21.810	22.910	22.717	1,825,600

← NewerPage 7 of 17 · 1,002 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.