Beijing Liven Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 37.700 | 38.900 | 35.240 | 38.750 | 38.750 | 1,006,384 |
| 2026-10-22 | 39.920 | 40.120 | 38.220 | 38.400 | 38.400 | 703,900 |
| 2026-10-21 | 39.920 | 41.000 | 39.340 | 39.600 | 39.600 | 706,500 |
| 2026-10-20 | 38.790 | 39.900 | 38.620 | 39.500 | 39.500 | 603,700 |
| 2026-10-19 | 39.390 | 39.900 | 37.030 | 38.790 | 38.790 | 857,800 |
| 2026-10-16 | 39.920 | 40.060 | 38.980 | 39.380 | 39.380 | 762,200 |
| 2026-10-15 | 39.700 | 40.440 | 38.600 | 38.750 | 38.750 | 905,200 |
| 2026-10-14 | 43.000 | 43.000 | 40.530 | 40.740 | 40.740 | 657,200 |
| 2026-10-13 | 41.300 | 42.900 | 40.000 | 42.590 | 42.590 | 868,500 |
| 2026-10-12 | 43.080 | 43.570 | 41.800 | 42.000 | 42.000 | 877,800 |
| 2026-10-09 | 44.650 | 44.650 | 41.510 | 43.070 | 43.070 | 1,552,500 |
| 2026-10-08 | 43.600 | 44.690 | 43.110 | 43.700 | 43.700 | 1,152,200 |
| 2026-09-30 | 44.900 | 45.800 | 43.590 | 43.750 | 43.750 | 817,500 |
| 2026-09-29 | 43.830 | 45.350 | 43.700 | 44.900 | 44.900 | 1,004,000 |
| 2026-09-28 | 46.120 | 46.290 | 43.200 | 43.790 | 43.790 | 1,165,700 |
| 2026-09-24 | 46.000 | 47.470 | 45.140 | 45.880 | 45.880 | 1,200,600 |
| 2026-09-23 | 48.050 | 48.880 | 45.890 | 46.000 | 46.000 | 1,818,800 |
Page 1 of 1 · 17 trading days
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.