XinJiang Beiken Energy Engineering Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.570 | 7.670 | 7.400 | 7.460 | 7.424 | 5,172,100 |
| 2024-07-24 | 7.600 | 7.750 | 7.480 | 7.520 | 7.484 | 9,151,100 |
| 2024-07-23 | 7.670 | 8.380 | 7.660 | 7.760 | 7.722 | 13,259,300 |
| 2024-07-22 | 7.500 | 7.680 | 7.470 | 7.660 | 7.623 | 3,868,270 |
| 2024-07-19 | 7.440 | 7.660 | 7.370 | 7.610 | 7.573 | 5,217,000 |
| 2024-07-18 | 7.630 | 7.700 | 7.400 | 7.530 | 7.494 | 5,813,800 |
| 2024-07-17 | 7.710 | 7.850 | 7.580 | 7.590 | 7.553 | 5,052,200 |
| 2024-07-16 | 7.800 | 7.920 | 7.720 | 7.780 | 7.742 | 4,680,000 |
| 2024-07-15 | 7.930 | 7.930 | 7.760 | 7.830 | 7.792 | 3,845,400 |
| 2024-07-12 | 7.970 | 8.090 | 7.870 | 7.920 | 7.882 | 5,140,080 |
| 2024-07-11 | 7.730 | 7.950 | 7.730 | 7.930 | 7.892 | 7,987,210 |
| 2024-07-10 | 7.950 | 7.990 | 7.590 | 7.630 | 7.593 | 10,658,850 |
| 2024-07-09 | 7.990 | 8.140 | 7.780 | 8.140 | 8.101 | 6,374,200 |
| 2024-07-08 | 8.280 | 8.330 | 7.990 | 8.000 | 7.961 | 6,388,300 |
| 2024-07-05 | 8.300 | 8.440 | 8.220 | 8.370 | 8.329 | 4,593,410 |
| 2024-07-04 | 8.500 | 8.600 | 8.260 | 8.280 | 8.240 | 5,146,850 |
| 2024-07-03 | 8.570 | 8.680 | 8.510 | 8.530 | 8.489 | 5,146,200 |
| 2024-07-02 | 8.690 | 8.810 | 8.610 | 8.640 | 8.598 | 7,512,956 |
| 2024-07-01 | 8.450 | 8.690 | 8.450 | 8.670 | 8.628 | 7,525,900 |
| 2024-06-28 | 8.310 | 8.640 | 8.310 | 8.540 | 8.499 | 9,006,356 |
| 2024-06-27 | 8.430 | 8.480 | 8.240 | 8.260 | 8.220 | 4,762,800 |
| 2024-06-26 | 8.220 | 8.490 | 8.120 | 8.490 | 8.449 | 6,385,100 |
| 2024-06-25 | 8.200 | 8.400 | 8.190 | 8.330 | 8.290 | 5,725,940 |
| 2024-06-24 | 8.410 | 8.460 | 8.180 | 8.220 | 8.180 | 7,695,210 |
| 2024-06-21 | 8.660 | 8.680 | 8.400 | 8.560 | 8.519 | 7,797,800 |
| 2024-06-20 | 8.850 | 8.890 | 8.570 | 8.630 | 8.588 | 8,903,150 |
| 2024-06-19 | 8.850 | 9.070 | 8.810 | 8.910 | 8.779 | 11,084,310 |
| 2024-06-18 | 8.790 | 8.880 | 8.710 | 8.800 | 8.671 | 8,997,900 |
| 2024-06-17 | 8.730 | 8.810 | 8.600 | 8.700 | 8.572 | 12,157,410 |
| 2024-06-14 | 8.510 | 9.420 | 8.460 | 8.940 | 8.809 | 19,316,360 |
| 2024-06-13 | 8.740 | 8.750 | 8.580 | 8.600 | 8.474 | 7,694,700 |
| 2024-06-12 | 8.550 | 8.860 | 8.470 | 8.830 | 8.700 | 11,341,820 |
| 2024-06-11 | 8.670 | 9.000 | 8.640 | 8.730 | 8.602 | 13,079,800 |
| 2024-06-07 | 8.420 | 8.530 | 8.360 | 8.490 | 8.365 | 8,672,600 |
| 2024-06-06 | 8.290 | 8.480 | 8.240 | 8.320 | 8.198 | 10,573,310 |
| 2024-06-05 | 8.520 | 8.530 | 8.290 | 8.290 | 8.168 | 6,834,900 |
| 2024-06-04 | 8.550 | 8.620 | 8.330 | 8.600 | 8.474 | 9,569,083 |
| 2024-06-03 | 9.120 | 9.120 | 8.630 | 8.740 | 8.612 | 9,846,350 |
| 2024-05-31 | 8.840 | 9.110 | 8.800 | 9.020 | 8.887 | 9,015,680 |
| 2024-05-30 | 9.290 | 9.290 | 8.960 | 8.960 | 8.828 | 16,983,600 |
| 2024-05-29 | 9.770 | 9.830 | 9.310 | 9.510 | 9.370 | 14,847,750 |
| 2024-05-28 | 9.440 | 9.760 | 9.430 | 9.660 | 9.518 | 17,857,370 |
| 2024-05-27 | 9.300 | 9.490 | 9.130 | 9.420 | 9.282 | 10,710,700 |
| 2024-05-24 | 9.390 | 9.500 | 9.260 | 9.260 | 9.124 | 10,654,700 |
| 2024-05-23 | 9.720 | 9.800 | 9.380 | 9.440 | 9.301 | 19,118,400 |
| 2024-05-22 | 10.160 | 10.230 | 9.850 | 9.940 | 9.794 | 21,245,850 |
| 2024-05-21 | 10.220 | 10.450 | 10.170 | 10.240 | 10.089 | 31,185,940 |
| 2024-05-20 | 9.970 | 10.810 | 9.960 | 10.510 | 10.355 | 48,414,769 |
| 2024-05-17 | 9.950 | 10.020 | 9.760 | 9.830 | 9.685 | 12,440,254 |
| 2024-05-16 | 9.970 | 10.150 | 9.910 | 10.060 | 9.912 | 15,598,154 |
| 2024-05-15 | 9.840 | 10.300 | 9.670 | 10.150 | 10.001 | 22,111,810 |
| 2024-05-14 | 9.580 | 9.790 | 9.520 | 9.760 | 9.617 | 11,111,770 |
| 2024-05-13 | 9.890 | 9.890 | 9.370 | 9.580 | 9.439 | 15,675,430 |
| 2024-05-10 | 10.050 | 10.250 | 9.960 | 10.090 | 9.942 | 14,029,920 |
| 2024-05-09 | 9.920 | 10.070 | 9.910 | 9.960 | 9.814 | 14,107,980 |
| 2024-05-08 | 10.420 | 10.440 | 9.900 | 9.920 | 9.774 | 24,612,000 |
| 2024-05-07 | 10.400 | 10.760 | 10.350 | 10.530 | 10.375 | 20,491,116 |
| 2024-05-06 | 10.170 | 10.690 | 9.960 | 10.530 | 10.375 | 26,445,276 |
| 2024-04-30 | 10.590 | 10.970 | 10.510 | 10.690 | 10.533 | 24,971,900 |
| 2024-04-29 | 10.600 | 10.860 | 10.500 | 10.640 | 10.484 | 24,940,360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-08 | 0.0500 CNY |
| 2024-06-20 | 0.0883 CNY |
| 2022-06-28 | 0.0600 CNY |
| 2021-07-06 | 0.0600 CNY |
| 2020-07-17 | 0.0607 CNY |
| 2019-07-05 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.