Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	48.000	51.020	47.570	49.250	26.563	6,127,637
2022-05-09	47.020	48.390	46.660	48.180	25.986	4,932,971
2022-05-06	46.990	48.300	45.910	47.020	25.360	5,151,302
2022-05-05	43.730	48.980	43.250	47.990	25.883	8,132,901
2022-04-29	41.600	44.000	40.700	43.100	23.246	5,707,265
2022-04-28	41.250	43.020	40.600	41.120	22.178	5,690,834
2022-04-27	38.160	42.080	37.610	42.000	22.653	6,331,536
2022-04-26	39.290	40.500	37.000	38.600	20.819	7,663,483
2022-04-25	38.780	40.900	37.850	38.910	20.986	9,068,035
2022-04-22	40.340	40.340	37.320	38.500	20.765	4,557,340
2022-04-21	41.510	42.250	39.180	39.570	21.342	5,506,410
2022-04-20	41.640	44.000	41.240	41.520	22.394	7,599,391
2022-04-19	39.760	41.980	39.240	41.630	22.453	5,952,765
2022-04-18	36.160	40.000	36.160	39.510	21.310	4,922,958
2022-04-15	37.900	38.250	36.620	36.870	19.886	3,627,416
2022-04-14	38.730	39.560	37.500	37.900	20.441	5,277,652
2022-04-13	39.990	40.480	38.700	38.700	20.873	2,823,016
2022-04-12	41.000	41.390	40.200	40.570	21.881	2,026,606
2022-04-11	41.890	42.320	40.700	41.000	22.113	3,932,774
2022-04-08	42.500	43.060	41.400	41.860	22.577	3,976,831
2022-04-07	44.330	44.600	42.000	42.660	23.009	4,164,214
2022-04-06	46.190	46.190	44.210	44.240	23.861	2,037,864
2022-04-01	45.760	46.490	45.340	45.530	24.557	1,738,884
2022-03-31	46.810	47.300	45.200	45.850	24.729	2,803,509
2022-03-30	47.000	47.360	46.000	46.810	25.247	1,962,333
2022-03-29	46.640	47.580	46.340	46.550	25.107	2,097,229
2022-03-28	46.800	47.400	44.300	47.110	25.409	5,547,339
2022-03-25	48.110	48.500	46.800	46.900	25.295	2,833,763
2022-03-24	48.830	48.990	47.620	48.100	25.943	2,406,729
2022-03-23	48.290	49.490	47.400	49.060	26.460	4,120,143
2022-03-22	47.000	49.190	46.800	48.580	26.202	4,332,963
2022-03-21	45.120	47.710	44.670	47.670	25.711	5,676,527
2022-03-18	44.780	46.250	43.830	45.150	24.352	4,336,688
2022-03-17	44.050	45.980	43.700	45.080	24.314	5,004,990
2022-03-16	42.970	43.740	41.200	43.540	23.483	4,249,929
2022-03-15	43.170	43.850	42.020	42.050	22.680	5,282,795
2022-03-14	44.940	45.180	43.180	43.560	23.494	4,086,389
2022-03-11	43.500	44.850	43.030	44.570	24.039	4,206,293
2022-03-10	43.500	44.580	42.510	44.330	23.909	7,122,659
2022-03-09	41.840	43.390	40.170	42.220	22.771	6,386,214
2022-03-08	43.000	43.390	41.200	41.700	22.491	4,987,839
2022-03-07	44.530	44.530	42.280	42.600	22.976	3,807,085
2022-03-04	44.570	45.150	43.500	43.870	23.661	4,347,659
2022-03-03	46.500	46.600	44.570	44.880	24.206	2,989,280
2022-03-02	45.780	46.180	44.560	45.970	24.794	3,515,670
2022-03-01	46.000	46.300	45.170	45.780	24.691	3,235,148
2022-02-28	44.200	46.800	44.000	45.810	24.708	6,150,975
2022-02-25	43.100	45.290	42.440	44.760	24.141	9,616,317
2022-02-24	42.090	43.500	41.400	42.750	23.057	11,829,930
2022-02-23	39.820	43.050	39.670	42.100	22.707	7,793,698
2022-02-22	40.000	40.500	38.670	39.550	21.331	8,176,961
2022-02-21	41.350	41.570	40.150	40.550	21.871	7,395,893
2022-02-18	42.340	42.340	40.740	40.950	22.086	7,544,176
2022-02-17	42.050	43.130	41.810	42.590	22.971	4,416,015
2022-02-16	43.250	43.260	41.800	41.990	22.647	4,067,778
2022-02-15	42.580	43.860	41.700	43.220	23.311	6,377,724
2022-02-14	42.180	43.840	42.040	42.510	22.928	7,136,021
2022-02-11	45.220	45.220	43.020	43.830	23.640	6,799,310
2022-02-10	47.020	47.260	45.050	45.480	24.530	4,909,098
2022-02-09	45.920	46.130	44.580	45.760	24.681	4,781,345

← NewerPage 19 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.