Beijing Liven Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.400 | 21.690 | 20.700 | 21.070 | 20.893 | 1,281,436 |
| 2024-10-29 | 22.280 | 22.280 | 21.430 | 21.480 | 21.299 | 1,522,800 |
| 2024-10-28 | 21.760 | 22.060 | 21.740 | 22.010 | 21.825 | 1,152,038 |
| 2024-10-25 | 21.230 | 21.780 | 21.230 | 21.680 | 21.498 | 1,102,300 |
| 2024-10-24 | 21.140 | 21.360 | 21.030 | 21.220 | 21.042 | 602,400 |
| 2024-10-23 | 21.350 | 21.450 | 21.130 | 21.300 | 21.121 | 978,728 |
| 2024-10-22 | 20.900 | 21.580 | 20.900 | 21.350 | 21.171 | 1,116,300 |
| 2024-10-21 | 20.850 | 21.150 | 20.740 | 21.080 | 20.903 | 1,374,902 |
| 2024-10-18 | 20.470 | 21.100 | 20.370 | 20.850 | 20.675 | 1,101,536 |
| 2024-10-17 | 20.720 | 21.120 | 20.500 | 20.510 | 20.338 | 802,185 |
| 2024-10-16 | 20.350 | 20.820 | 20.110 | 20.620 | 20.447 | 865,200 |
| 2024-10-15 | 20.820 | 20.950 | 20.470 | 20.490 | 20.318 | 904,400 |
| 2024-10-14 | 20.600 | 20.900 | 20.320 | 20.800 | 20.625 | 1,252,800 |
| 2024-10-11 | 21.360 | 21.560 | 20.200 | 20.420 | 20.248 | 1,260,100 |
| 2024-10-10 | 21.170 | 21.870 | 20.770 | 21.360 | 21.180 | 1,638,400 |
| 2024-10-09 | 22.030 | 22.200 | 20.660 | 20.720 | 20.546 | 2,456,736 |
| 2024-10-08 | 23.860 | 24.000 | 21.260 | 22.600 | 22.410 | 4,280,196 |
| 2024-09-30 | 20.970 | 22.130 | 20.490 | 21.880 | 21.696 | 3,236,700 |
| 2024-09-27 | 19.860 | 20.590 | 19.750 | 20.340 | 20.169 | 1,532,900 |
| 2024-09-26 | 19.380 | 19.700 | 19.200 | 19.700 | 19.534 | 1,171,402 |
| 2024-09-25 | 19.450 | 19.680 | 19.180 | 19.310 | 19.148 | 1,050,580 |
| 2024-09-24 | 18.860 | 19.170 | 18.610 | 19.150 | 18.989 | 978,480 |
| 2024-09-23 | 18.720 | 19.010 | 18.720 | 18.850 | 18.692 | 616,600 |
| 2024-09-20 | 18.800 | 19.010 | 18.500 | 18.850 | 18.692 | 867,880 |
| 2024-09-19 | 18.620 | 18.860 | 18.330 | 18.750 | 18.592 | 830,202 |
| 2024-09-18 | 18.620 | 18.980 | 18.030 | 18.300 | 18.146 | 819,600 |
| 2024-09-13 | 18.950 | 19.050 | 18.620 | 18.620 | 18.464 | 1,003,900 |
| 2024-09-12 | 19.500 | 19.580 | 18.930 | 18.930 | 18.771 | 2,021,400 |
| 2024-09-11 | 20.610 | 22.190 | 19.490 | 19.780 | 19.614 | 4,907,999 |
| 2024-09-10 | 19.700 | 20.530 | 19.700 | 20.460 | 20.288 | 2,037,890 |
| 2024-09-09 | 19.250 | 19.730 | 19.250 | 19.700 | 19.534 | 521,300 |
| 2024-09-06 | 19.700 | 19.740 | 19.240 | 19.390 | 19.227 | 545,800 |
| 2024-09-05 | 19.520 | 19.740 | 19.430 | 19.700 | 19.534 | 429,500 |
| 2024-09-04 | 19.530 | 19.710 | 19.400 | 19.400 | 19.237 | 412,301 |
| 2024-09-03 | 19.680 | 19.830 | 19.400 | 19.640 | 19.475 | 470,600 |
| 2024-09-02 | 19.600 | 19.850 | 19.600 | 19.670 | 19.505 | 862,700 |
| 2024-08-30 | 19.590 | 19.880 | 19.380 | 19.690 | 19.525 | 934,400 |
| 2024-08-29 | 19.320 | 19.540 | 19.220 | 19.490 | 19.326 | 626,500 |
| 2024-08-28 | 19.320 | 19.450 | 19.000 | 19.400 | 19.237 | 662,400 |
| 2024-08-27 | 19.230 | 19.500 | 19.080 | 19.160 | 18.999 | 769,700 |
| 2024-08-26 | 18.790 | 19.240 | 18.550 | 19.230 | 19.068 | 984,300 |
| 2024-08-23 | 18.710 | 18.850 | 18.450 | 18.710 | 18.553 | 630,200 |
| 2024-08-22 | 19.240 | 19.320 | 18.880 | 18.940 | 18.781 | 592,500 |
| 2024-08-21 | 19.140 | 19.340 | 19.060 | 19.240 | 19.078 | 673,900 |
| 2024-08-20 | 19.490 | 19.590 | 19.000 | 19.210 | 19.049 | 927,800 |
| 2024-08-19 | 19.880 | 20.010 | 19.350 | 19.490 | 19.326 | 1,391,700 |
| 2024-08-16 | 19.680 | 20.160 | 19.480 | 20.140 | 19.971 | 1,568,490 |
| 2024-08-15 | 19.980 | 20.060 | 19.610 | 19.630 | 19.465 | 1,095,500 |
| 2024-08-14 | 20.000 | 20.100 | 19.800 | 20.000 | 19.832 | 623,900 |
| 2024-08-13 | 19.710 | 19.950 | 19.510 | 19.870 | 19.703 | 674,300 |
| 2024-08-12 | 19.800 | 19.940 | 19.560 | 19.780 | 19.614 | 701,190 |
| 2024-08-09 | 19.890 | 20.180 | 19.650 | 19.670 | 19.505 | 683,800 |
| 2024-08-08 | 19.810 | 19.930 | 19.480 | 19.710 | 19.544 | 526,900 |
| 2024-08-07 | 19.880 | 20.040 | 19.740 | 19.810 | 19.644 | 485,300 |
| 2024-08-06 | 19.730 | 19.880 | 19.640 | 19.860 | 19.693 | 667,228 |
| 2024-08-05 | 20.050 | 20.360 | 19.470 | 19.490 | 19.326 | 933,728 |
| 2024-08-02 | 20.060 | 20.550 | 19.980 | 20.240 | 20.070 | 1,233,000 |
| 2024-08-01 | 20.250 | 20.500 | 20.080 | 20.180 | 20.010 | 893,800 |
| 2024-07-31 | 19.770 | 20.240 | 19.740 | 20.160 | 19.991 | 942,500 |
| 2024-07-30 | 19.590 | 19.820 | 19.580 | 19.770 | 19.604 | 669,821 |
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.