Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.450	18.880	18.380	18.690	18.501	13,359,264
2023-07-31	18.590	18.700	18.380	18.450	18.264	8,660,185
2023-07-28	18.540	18.580	18.170	18.530	18.343	7,040,615
2023-07-27	18.650	18.830	18.480	18.540	18.353	6,507,254
2023-07-26	18.800	18.990	18.500	18.560	18.373	7,402,475
2023-07-25	18.700	18.860	18.560	18.850	18.660	7,372,923
2023-07-24	18.750	18.900	18.400	18.550	18.363	8,056,270
2023-07-21	19.020	19.170	18.750	18.820	18.630	5,522,700
2023-07-20	19.360	19.550	19.020	19.020	18.828	7,469,365
2023-07-19	19.630	19.680	19.210	19.330	19.135	7,920,366
2023-07-18	19.690	19.830	19.320	19.720	19.521	9,681,572
2023-07-17	19.900	20.040	19.490	19.740	19.541	8,787,147
2023-07-14	20.920	20.920	19.800	19.920	19.719	21,489,850
2023-07-13	21.470	21.600	20.980	21.040	20.828	9,048,785
2023-07-12	21.820	21.910	21.280	21.350	21.135	8,040,187
2023-07-11	21.260	22.050	21.260	21.860	21.639	11,880,787
2023-07-10	21.300	21.660	21.150	21.200	20.986	8,518,752
2023-07-07	22.070	22.180	21.200	21.300	21.085	15,083,467
2023-07-06	22.420	22.550	21.990	22.090	21.867	10,724,124
2023-07-05	22.630	22.920	22.300	22.420	22.194	9,355,886
2023-07-04	22.790	23.100	22.520	22.640	22.412	12,471,019
2023-07-03	23.060	23.480	22.610	22.620	22.392	18,855,787
2023-06-30	22.070	23.520	21.930	22.910	22.679	26,713,434
2023-06-29	20.970	22.780	20.830	22.230	22.006	25,065,958
2023-06-28	21.460	21.980	20.730	21.190	20.976	16,688,748
2023-06-27	20.870	22.420	20.870	21.680	21.461	19,992,487
2023-06-26	21.250	21.590	20.440	20.790	20.580	19,835,559
2023-06-21	22.630	23.190	21.650	21.650	21.432	35,645,206
2023-06-20	19.600	23.640	19.600	22.740	22.511	50,154,292
2023-06-19	19.210	19.860	19.020	19.700	19.501	10,692,963
2023-06-16	18.700	19.300	18.580	19.190	18.996	7,490,769
2023-06-15	18.000	18.820	17.880	18.780	18.591	9,064,049
2023-06-14	18.370	18.370	17.960	18.000	17.818	6,284,434
2023-06-13	18.410	18.520	18.140	18.370	18.185	6,158,842
2023-06-12	19.000	19.060	18.250	18.480	18.294	9,596,525
2023-06-09	18.670	18.980	18.660	18.980	18.789	7,390,524
2023-06-08	19.320	19.490	18.670	18.690	18.501	8,394,414
2023-06-07	19.950	19.990	19.200	19.290	19.095	6,753,317
2023-06-06	20.460	20.780	19.760	19.860	19.660	9,470,148
2023-06-05	21.240	21.400	20.550	20.550	20.343	7,145,340
2023-06-02	21.180	21.550	21.130	21.250	21.036	7,144,066
2023-06-01	20.360	21.420	20.200	21.180	20.966	12,275,312
2023-05-31	20.590	20.800	20.300	20.300	20.095	6,062,651
2023-05-30	20.420	20.910	20.250	20.590	20.382	7,096,317
2023-05-29	20.390	20.850	20.010	20.570	20.362	11,901,138
2023-05-26	20.800	20.870	19.910	20.300	20.095	8,345,779
2023-05-25	27.600	27.690	26.880	27.120	20.532	7,290,240
2023-05-24	27.850	28.080	27.400	27.610	20.903	6,778,411
2023-05-23	28.300	28.570	27.860	27.910	21.130	5,544,783
2023-05-22	28.090	28.400	27.650	28.300	21.426	6,608,205
2023-05-19	27.400	28.270	27.150	28.100	21.274	9,708,888
2023-05-18	27.830	27.880	27.000	27.240	20.623	6,949,780
2023-05-17	27.450	27.860	27.100	27.820	21.062	6,167,489
2023-05-16	27.520	27.770	27.360	27.510	20.828	5,807,984
2023-05-15	27.210	27.620	27.000	27.520	20.835	4,963,948
2023-05-12	27.730	28.100	27.150	27.160	20.563	4,185,300
2023-05-11	27.430	28.040	27.280	27.630	20.918	5,612,639
2023-05-10	27.290	27.650	26.810	27.430	20.767	7,458,409
2023-05-09	28.410	28.450	26.960	27.040	20.472	10,444,072
2023-05-08	28.530	28.780	28.090	28.400	21.501	5,676,067

← NewerPage 14 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-28	0.1000 CNY
2023-05-26	0.1560 CNY
2022-06-07	0.1470 CNY
2021-06-11	0.0650 CNY
2020-06-24	0.0500 CNY
2019-06-18	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.