Beijing Xinleineng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 27.500 | 27.970 | 26.510 | 26.510 | 26.510 | 13,124,300 |
| 2026-10-21 | 25.990 | 28.260 | 25.760 | 27.630 | 27.630 | 22,019,857 |
| 2026-10-20 | 24.520 | 25.980 | 24.100 | 25.550 | 25.550 | 9,208,623 |
| 2026-10-19 | 24.680 | 25.300 | 24.140 | 24.670 | 24.670 | 8,643,100 |
| 2026-10-16 | 25.650 | 26.000 | 24.720 | 24.980 | 24.980 | 8,948,977 |
| 2026-10-15 | 25.250 | 26.400 | 25.010 | 25.320 | 25.320 | 10,879,718 |
| 2026-10-14 | 26.580 | 27.440 | 26.010 | 26.360 | 26.360 | 10,340,915 |
| 2026-10-13 | 25.500 | 27.080 | 24.720 | 26.610 | 26.610 | 11,049,752 |
| 2026-10-12 | 26.410 | 27.150 | 26.080 | 26.370 | 26.370 | 12,734,777 |
| 2026-10-09 | 27.710 | 28.140 | 25.560 | 26.410 | 26.410 | 18,043,480 |
| 2026-10-08 | 28.750 | 29.600 | 27.850 | 28.150 | 28.150 | 11,846,995 |
| 2026-09-30 | 29.650 | 29.890 | 28.680 | 28.740 | 28.740 | 11,284,786 |
| 2026-09-29 | 30.010 | 30.240 | 29.300 | 29.700 | 29.700 | 12,378,696 |
| 2026-09-28 | 32.630 | 32.760 | 29.880 | 30.030 | 30.030 | 17,823,590 |
| 2026-09-24 | 33.550 | 33.620 | 32.330 | 33.420 | 33.420 | 14,077,105 |
| 2026-09-23 | 34.200 | 34.490 | 33.460 | 33.650 | 33.650 | 15,702,305 |
| 2026-09-22 | 33.500 | 34.480 | 32.880 | 33.420 | 33.420 | 17,648,549 |
Page 1 of 1 · 17 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.