Beijing Xinleineng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 51.000 | 56.750 | 50.560 | 56.380 | 30.408 | 17,618,715 |
| 2021-11-08 | 50.110 | 51.110 | 49.780 | 50.870 | 27.437 | 4,249,812 |
| 2021-11-05 | 52.370 | 52.530 | 50.000 | 50.260 | 27.108 | 4,894,014 |
| 2021-11-04 | 50.400 | 52.270 | 50.000 | 51.600 | 27.830 | 6,676,387 |
| 2021-11-03 | 52.530 | 52.680 | 49.150 | 50.450 | 27.210 | 9,354,008 |
| 2021-11-02 | 50.220 | 54.790 | 50.220 | 52.680 | 28.413 | 11,001,497 |
| 2021-11-01 | 51.050 | 51.900 | 48.910 | 50.220 | 27.086 | 5,750,814 |
| 2021-10-29 | 50.770 | 51.690 | 48.690 | 51.430 | 27.739 | 5,976,374 |
| 2021-10-28 | 52.400 | 52.400 | 50.700 | 51.020 | 27.518 | 5,038,881 |
| 2021-10-27 | 51.470 | 52.990 | 50.760 | 52.350 | 28.235 | 7,696,588 |
| 2021-10-26 | 51.460 | 52.400 | 50.400 | 50.670 | 27.329 | 7,285,940 |
| 2021-10-25 | 53.180 | 54.200 | 51.000 | 51.150 | 27.588 | 7,779,637 |
| 2021-10-22 | 52.480 | 52.790 | 51.100 | 51.830 | 27.954 | 3,184,301 |
| 2021-10-21 | 52.930 | 54.200 | 51.800 | 52.240 | 28.176 | 4,710,267 |
| 2021-10-20 | 52.380 | 54.000 | 52.100 | 53.000 | 28.586 | 7,091,757 |
| 2021-10-19 | 54.200 | 54.320 | 52.700 | 52.910 | 28.537 | 6,124,556 |
| 2021-10-18 | 51.420 | 53.990 | 51.250 | 53.800 | 29.017 | 7,181,638 |
| 2021-10-15 | 52.370 | 52.370 | 50.770 | 51.640 | 27.852 | 3,733,045 |
| 2021-10-14 | 47.790 | 52.800 | 47.490 | 51.650 | 27.857 | 9,691,516 |
← NewerPage 21 of 21 · 1,219 trading days
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.