Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	38.550	38.940	38.200	38.860	29.421	4,402,273
2023-02-02	39.800	40.080	38.400	38.490	29.140	7,628,249
2023-02-01	39.860	39.860	38.780	39.610	29.988	5,909,267
2023-01-31	39.470	40.280	39.460	39.840	30.162	4,057,523
2023-01-30	39.800	40.460	38.780	39.880	30.193	8,564,137
2023-01-20	39.890	39.890	38.590	38.710	29.307	5,738,723
2023-01-19	37.520	39.660	37.280	39.490	29.897	12,781,787
2023-01-18	37.650	37.780	36.480	37.590	28.459	5,150,042
2023-01-17	36.280	38.760	36.080	37.500	28.391	15,331,612
2023-01-16	34.530	36.700	34.080	36.210	27.414	19,311,990
2023-01-13	38.320	38.360	33.730	34.660	26.241	27,949,062
2023-01-12	39.420	39.820	38.180	38.380	29.057	6,655,896
2023-01-11	40.150	40.430	38.910	39.150	29.640	7,452,211
2023-01-10	40.120	40.410	38.820	39.990	30.276	5,022,057
2023-01-09	42.300	42.590	39.800	40.110	30.367	13,331,046
2023-01-06	43.000	43.360	42.220	42.270	32.002	4,722,941
2023-01-05	43.340	43.780	42.830	43.000	32.555	4,414,208
2023-01-04	44.150	44.580	42.880	43.340	32.812	3,765,777
2023-01-03	42.310	44.480	42.020	43.830	33.183	6,647,452
2022-12-30	42.760	43.500	42.150	42.480	32.161	4,781,623
2022-12-29	40.890	43.410	40.810	42.750	32.366	7,943,456
2022-12-28	41.430	42.160	40.990	41.160	31.162	3,264,383
2022-12-27	40.520	41.580	40.000	41.450	31.381	4,928,857
2022-12-26	39.760	40.680	38.840	40.220	30.450	4,444,927
2022-12-23	38.850	39.280	38.650	38.780	29.360	2,796,961
2022-12-22	40.010	40.150	38.790	38.900	29.451	5,491,044
2022-12-21	40.510	40.950	39.810	40.000	30.284	3,010,664
2022-12-20	39.930	40.950	39.390	40.560	30.708	4,064,971
2022-12-19	39.990	41.200	39.400	39.560	29.950	6,072,132
2022-12-16	41.830	42.260	40.800	41.060	31.086	3,401,050
2022-12-15	42.300	42.840	41.620	42.270	32.002	2,660,417
2022-12-14	43.210	43.900	42.400	42.510	32.184	2,881,616
2022-12-13	43.520	44.040	43.040	43.200	32.706	3,181,178
2022-12-12	42.490	44.250	42.050	43.530	32.956	6,192,638
2022-12-09	42.520	43.770	41.230	42.370	32.078	12,429,814
2022-12-08	42.920	44.100	41.610	42.820	32.419	8,220,820
2022-12-07	42.550	44.950	42.420	42.920	32.494	7,021,033
2022-12-06	41.750	42.990	40.320	42.820	32.419	10,848,640
2022-12-05	43.950	43.950	41.870	42.170	31.927	7,486,637
2022-12-02	43.590	44.390	43.130	43.730	33.108	4,313,467
2022-12-01	43.890	44.260	42.970	43.630	33.032	5,972,820
2022-11-30	45.200	45.280	42.520	43.820	33.176	8,455,133
2022-11-29	46.580	46.660	44.940	45.180	34.205	5,957,846
2022-11-28	45.020	46.790	44.800	46.500	35.205	6,792,639
2022-11-25	45.940	46.260	44.980	45.000	34.069	2,926,662
2022-11-24	46.670	46.880	45.570	45.950	34.788	2,464,345
2022-11-23	45.720	46.750	44.330	46.230	35.000	5,336,739
2022-11-22	46.690	47.160	45.620	45.900	34.750	3,648,919
2022-11-21	45.800	47.900	45.000	46.950	35.545	6,338,196
2022-11-18	46.800	46.990	45.610	46.120	34.917	3,393,297
2022-11-17	45.000	46.850	44.600	46.740	35.386	6,845,412
2022-11-16	46.800	47.300	45.410	45.420	34.387	6,254,476
2022-11-15	46.410	47.150	45.770	47.150	35.697	6,337,405
2022-11-14	47.600	47.790	45.170	46.580	35.265	9,265,889
2022-11-11	49.000	49.680	46.530	47.960	36.310	6,111,600
2022-11-10	48.180	48.520	47.060	48.450	36.681	4,362,750
2022-11-09	47.620	49.800	47.500	48.220	36.507	6,031,763
2022-11-08	48.190	48.460	45.500	47.890	36.257	9,664,982
2022-11-07	50.300	50.590	48.700	48.890	37.014	6,320,402
2022-11-04	51.000	52.130	49.810	50.410	38.165	6,974,424

← NewerPage 16 of 21 · 1,212 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.