Beijing Xinleineng Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	45.990	46.390	45.080	45.920	24.767	4,591,785
2022-02-07	48.790	49.900	45.780	45.980	24.799	8,546,186
2022-01-28	50.620	50.700	43.660	47.960	25.867	16,001,460
2022-01-27	51.370	51.840	50.360	50.620	27.302	2,817,915
2022-01-26	52.200	52.200	50.010	50.700	27.345	3,943,479
2022-01-25	53.000	54.300	51.090	51.090	27.555	3,007,839
2022-01-24	50.240	53.700	50.000	53.100	28.639	4,668,238
2022-01-21	51.990	51.990	49.010	50.240	27.097	9,701,759
2022-01-20	53.240	53.860	50.750	52.700	28.424	5,804,737
2022-01-19	52.850	54.890	52.600	53.570	28.893	5,497,300
2022-01-18	54.570	55.460	52.800	53.390	28.796	4,440,920
2022-01-17	55.200	55.550	54.200	54.760	29.535	3,557,890
2022-01-14	51.270	55.390	51.270	55.350	29.853	6,813,484
2022-01-13	53.530	54.200	52.300	53.390	28.796	4,808,205
2022-01-12	49.340	53.970	48.690	53.150	28.666	9,422,886
2022-01-11	49.890	49.990	48.560	48.850	26.347	3,298,198
2022-01-10	48.030	49.750	46.590	49.400	26.644	6,789,237
2022-01-07	48.860	50.370	48.100	48.810	26.326	9,123,314
2022-01-06	51.290	51.290	48.500	48.880	26.363	8,259,303
2022-01-05	53.560	54.240	50.850	50.910	27.458	6,142,736
2022-01-04	54.980	55.030	53.290	53.800	29.017	5,199,021
2021-12-31	53.740	55.210	53.600	54.380	29.330	4,492,831
2021-12-30	52.890	55.260	52.880	53.750	28.990	4,736,983
2021-12-29	51.210	53.990	51.010	53.250	28.720	6,195,001
2021-12-28	50.000	51.560	49.600	51.400	27.723	3,546,563
2021-12-27	49.490	50.970	49.320	50.100	27.021	3,099,518
2021-12-24	51.500	51.710	48.890	49.500	26.698	5,738,439
2021-12-23	51.690	52.160	50.990	51.430	27.739	4,196,617
2021-12-22	52.020	53.080	51.320	52.610	28.375	2,433,725
2021-12-21	51.260	52.500	51.100	51.700	27.884	3,095,017
2021-12-20	52.900	53.480	51.300	51.370	27.706	3,870,353
2021-12-17	54.600	54.600	52.680	53.210	28.699	3,667,205
2021-12-16	54.950	55.360	54.210	54.640	29.470	2,454,477
2021-12-15	55.060	55.770	53.690	55.020	29.675	5,704,904
2021-12-14	53.000	56.360	52.500	55.060	29.697	10,675,088
2021-12-13	52.560	52.840	50.770	52.320	28.219	5,656,277
2021-12-10	51.850	52.990	51.610	52.560	28.348	6,418,310
2021-12-09	53.670	53.980	51.800	52.420	28.273	7,039,408
2021-12-08	52.700	55.250	52.160	53.930	29.087	5,141,474
2021-12-07	55.100	55.440	51.310	52.390	28.257	8,078,170
2021-12-06	55.010	56.430	54.580	55.100	29.718	4,943,800
2021-12-03	55.000	56.500	54.900	55.490	29.928	5,569,360
2021-12-02	58.000	58.260	54.880	54.900	29.610	9,418,625
2021-12-01	61.000	61.990	58.200	58.300	31.444	8,053,996
2021-11-30	60.100	62.000	59.010	61.440	33.138	9,949,623
2021-11-29	56.360	59.990	55.990	59.960	32.339	14,459,042
2021-11-26	54.140	56.980	54.140	56.380	30.408	7,381,974
2021-11-25	54.580	56.510	53.920	54.770	29.540	6,150,482
2021-11-24	53.690	54.700	53.010	53.940	29.093	4,200,163
2021-11-23	53.990	54.970	53.160	53.900	29.071	3,419,548
2021-11-22	53.990	54.380	53.200	54.150	29.206	4,226,212
2021-11-19	52.170	54.280	51.360	53.700	28.963	5,804,138
2021-11-18	52.000	53.290	49.380	52.880	28.521	8,398,393
2021-11-17	52.160	53.090	51.200	51.750	27.911	5,262,388
2021-11-16	55.390	55.410	52.020	52.750	28.451	7,253,013
2021-11-15	56.600	58.240	53.800	54.880	29.599	8,391,222
2021-11-12	55.200	57.560	54.870	57.150	30.824	7,063,676
2021-11-11	55.930	56.780	54.350	55.200	29.772	5,515,570
2021-11-10	57.730	58.510	55.360	56.120	30.268	9,774,377
2021-11-09	51.000	56.750	50.560	56.380	30.408	17,618,715

← NewerPage 20 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.