Beijing Liven Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.780 | 22.120 | 21.380 | 22.000 | 21.815 | 1,494,500 |
| 2025-01-22 | 21.600 | 21.600 | 21.060 | 21.330 | 21.151 | 734,200 |
| 2025-01-21 | 21.590 | 21.780 | 21.200 | 21.510 | 21.329 | 1,081,000 |
| 2025-01-20 | 21.360 | 21.800 | 21.050 | 21.620 | 21.438 | 1,124,600 |
| 2025-01-17 | 21.590 | 21.590 | 21.000 | 21.160 | 20.982 | 1,019,000 |
| 2025-01-16 | 21.360 | 22.390 | 21.110 | 21.480 | 21.299 | 1,436,400 |
| 2025-01-15 | 21.420 | 21.630 | 21.020 | 21.240 | 21.061 | 1,085,400 |
| 2025-01-14 | 20.150 | 21.430 | 20.100 | 21.310 | 21.131 | 1,581,900 |
| 2025-01-13 | 19.900 | 20.140 | 19.070 | 19.950 | 19.782 | 1,203,500 |
| 2025-01-10 | 20.660 | 20.800 | 19.800 | 19.800 | 19.634 | 1,044,305 |
| 2025-01-09 | 20.680 | 20.860 | 20.430 | 20.650 | 20.476 | 697,405 |
| 2025-01-08 | 20.890 | 20.890 | 19.900 | 20.560 | 20.387 | 933,100 |
| 2025-01-07 | 20.270 | 20.660 | 19.910 | 20.630 | 20.457 | 957,600 |
| 2025-01-06 | 20.200 | 20.660 | 19.400 | 19.980 | 19.812 | 1,221,900 |
| 2025-01-03 | 21.400 | 21.580 | 20.110 | 20.200 | 20.030 | 1,300,628 |
| 2025-01-02 | 21.610 | 21.960 | 21.110 | 21.270 | 21.091 | 1,080,328 |
| 2024-12-31 | 22.190 | 22.190 | 21.500 | 21.600 | 21.418 | 1,126,300 |
| 2024-12-30 | 22.570 | 22.570 | 21.630 | 21.970 | 21.785 | 943,000 |
| 2024-12-27 | 22.220 | 22.600 | 21.900 | 22.400 | 22.212 | 948,500 |
| 2024-12-26 | 21.730 | 22.450 | 21.730 | 22.050 | 21.865 | 970,610 |
| 2024-12-25 | 22.410 | 22.500 | 21.550 | 21.810 | 21.627 | 1,396,986 |
| 2024-12-24 | 22.550 | 22.960 | 22.040 | 22.500 | 22.311 | 1,543,488 |
| 2024-12-23 | 23.750 | 24.180 | 22.400 | 22.520 | 22.331 | 2,160,100 |
| 2024-12-20 | 23.540 | 24.060 | 23.370 | 23.980 | 23.778 | 2,097,500 |
| 2024-12-19 | 23.510 | 23.820 | 23.060 | 23.540 | 23.342 | 1,623,100 |
| 2024-12-18 | 23.500 | 23.950 | 23.120 | 23.510 | 23.312 | 1,355,100 |
| 2024-12-17 | 24.680 | 24.800 | 23.410 | 23.600 | 23.402 | 2,202,505 |
| 2024-12-16 | 24.700 | 25.100 | 24.510 | 24.690 | 24.482 | 1,273,600 |
| 2024-12-13 | 25.070 | 25.270 | 24.660 | 24.700 | 24.492 | 1,585,100 |
| 2024-12-12 | 24.360 | 25.140 | 24.260 | 25.050 | 24.839 | 2,271,900 |
| 2024-12-11 | 24.320 | 24.450 | 24.030 | 24.370 | 24.165 | 1,224,000 |
| 2024-12-10 | 24.740 | 24.740 | 24.170 | 24.320 | 24.116 | 2,422,205 |
| 2024-12-09 | 24.150 | 24.280 | 23.850 | 24.200 | 23.997 | 1,446,800 |
| 2024-12-06 | 23.840 | 24.070 | 23.640 | 24.000 | 23.798 | 1,767,300 |
| 2024-12-05 | 23.720 | 23.930 | 23.600 | 23.840 | 23.640 | 1,636,100 |
| 2024-12-04 | 23.740 | 24.180 | 23.600 | 23.720 | 23.521 | 3,011,200 |
| 2024-12-03 | 23.380 | 24.100 | 23.170 | 23.620 | 23.421 | 2,626,516 |
| 2024-12-02 | 23.140 | 23.580 | 23.030 | 23.260 | 23.065 | 4,205,783 |
| 2024-11-29 | 22.060 | 23.380 | 22.060 | 23.140 | 22.946 | 7,245,083 |
| 2024-11-28 | 24.720 | 26.400 | 23.420 | 23.420 | 23.223 | 7,261,079 |
| 2024-11-27 | 24.900 | 25.350 | 23.000 | 25.270 | 25.058 | 3,351,896 |
| 2024-11-26 | 25.700 | 27.790 | 24.000 | 25.200 | 24.988 | 5,284,833 |
| 2024-11-25 | 24.760 | 26.600 | 24.610 | 26.270 | 26.049 | 4,770,517 |
| 2024-11-22 | 25.390 | 25.990 | 24.070 | 25.350 | 25.137 | 5,431,719 |
| 2024-11-21 | 23.780 | 25.060 | 23.340 | 24.860 | 24.651 | 4,468,200 |
| 2024-11-20 | 22.700 | 23.750 | 22.450 | 23.640 | 23.441 | 3,256,831 |
| 2024-11-19 | 22.180 | 22.800 | 21.950 | 22.610 | 22.420 | 2,024,467 |
| 2024-11-18 | 22.840 | 23.460 | 21.670 | 22.180 | 21.994 | 2,119,500 |
| 2024-11-15 | 22.800 | 23.970 | 22.710 | 23.170 | 22.975 | 3,208,800 |
| 2024-11-14 | 23.400 | 23.750 | 22.740 | 22.990 | 22.797 | 3,256,400 |
| 2024-11-13 | 22.600 | 24.000 | 22.350 | 23.440 | 23.243 | 3,123,521 |
| 2024-11-12 | 22.540 | 23.320 | 22.410 | 22.740 | 22.549 | 2,637,105 |
| 2024-11-11 | 21.870 | 22.680 | 21.770 | 22.660 | 22.470 | 1,787,719 |
| 2024-11-08 | 21.830 | 22.080 | 21.580 | 21.840 | 21.656 | 1,135,419 |
| 2024-11-07 | 21.390 | 21.830 | 21.350 | 21.820 | 21.637 | 1,140,236 |
| 2024-11-06 | 21.430 | 21.630 | 21.210 | 21.410 | 21.230 | 966,400 |
| 2024-11-05 | 21.400 | 21.540 | 21.110 | 21.510 | 21.329 | 1,229,196 |
| 2024-11-04 | 20.520 | 21.300 | 20.510 | 21.220 | 21.042 | 1,007,628 |
| 2024-11-01 | 21.220 | 21.560 | 20.600 | 20.610 | 20.437 | 1,255,900 |
| 2024-10-31 | 21.040 | 21.490 | 20.950 | 21.350 | 21.171 | 1,146,600 |
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.