XinJiang Beiken Energy Engineering Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.860 | 11.000 | 10.640 | 10.900 | 10.740 | 29,155,560 |
| 2024-04-25 | 10.620 | 11.020 | 10.400 | 10.830 | 10.671 | 29,603,360 |
| 2024-04-24 | 10.940 | 11.130 | 10.500 | 10.950 | 10.789 | 28,904,400 |
| 2024-04-23 | 10.390 | 11.230 | 10.120 | 10.940 | 10.779 | 38,096,824 |
| 2024-04-22 | 11.380 | 11.390 | 10.580 | 10.710 | 10.553 | 48,960,150 |
| 2024-04-19 | 11.200 | 11.690 | 11.200 | 11.690 | 11.518 | 27,834,740 |
| 2024-04-18 | 10.850 | 10.850 | 10.450 | 10.630 | 10.474 | 34,228,570 |
| 2024-04-17 | 10.350 | 11.490 | 10.350 | 11.160 | 10.996 | 51,512,487 |
| 2024-04-16 | 9.600 | 11.060 | 9.330 | 11.010 | 10.848 | 56,600,781 |
| 2024-04-15 | 10.820 | 11.810 | 10.310 | 10.370 | 10.218 | 67,321,997 |
| 2024-04-12 | 9.550 | 10.740 | 9.510 | 10.740 | 10.582 | 25,346,611 |
| 2024-04-11 | 9.600 | 9.960 | 9.600 | 9.760 | 9.617 | 19,274,950 |
| 2024-04-10 | 9.630 | 9.830 | 9.440 | 9.590 | 9.449 | 19,641,869 |
| 2024-04-09 | 10.150 | 10.300 | 9.760 | 9.870 | 9.725 | 30,639,106 |
| 2024-04-08 | 10.090 | 11.130 | 9.890 | 10.670 | 10.513 | 44,773,212 |
| 2024-04-03 | 9.860 | 10.710 | 9.860 | 10.450 | 10.296 | 43,309,529 |
| 2024-04-02 | 9.590 | 10.110 | 9.590 | 9.740 | 9.597 | 31,738,175 |
| 2024-04-01 | 9.180 | 9.520 | 9.180 | 9.500 | 9.360 | 21,229,325 |
| 2024-03-29 | 9.270 | 9.640 | 9.180 | 9.440 | 9.301 | 23,868,550 |
| 2024-03-28 | 8.730 | 9.060 | 8.530 | 8.940 | 8.809 | 22,968,571 |
| 2024-03-27 | 9.390 | 9.650 | 8.700 | 8.880 | 8.749 | 31,456,521 |
| 2024-03-26 | 10.000 | 10.360 | 9.300 | 9.530 | 9.390 | 46,573,339 |
| 2024-03-25 | 8.800 | 9.650 | 8.800 | 9.650 | 9.508 | 27,383,100 |
| 2024-03-22 | 8.950 | 8.990 | 8.700 | 8.770 | 8.641 | 7,015,101 |
| 2024-03-21 | 8.930 | 9.020 | 8.850 | 8.980 | 8.848 | 7,194,675 |
| 2024-03-20 | 8.870 | 8.990 | 8.760 | 8.950 | 8.818 | 7,733,225 |
| 2024-03-19 | 8.890 | 9.020 | 8.830 | 8.850 | 8.720 | 9,597,739 |
| 2024-03-18 | 8.630 | 8.860 | 8.590 | 8.850 | 8.720 | 10,735,990 |
| 2024-03-15 | 8.600 | 8.860 | 8.540 | 8.690 | 8.562 | 12,964,900 |
| 2024-03-14 | 8.680 | 8.700 | 8.320 | 8.490 | 8.365 | 11,067,206 |
| 2024-03-13 | 8.490 | 8.540 | 8.350 | 8.530 | 8.405 | 8,760,395 |
| 2024-03-12 | 8.350 | 8.480 | 8.230 | 8.480 | 8.355 | 8,979,450 |
| 2024-03-11 | 8.260 | 8.310 | 8.130 | 8.310 | 8.188 | 6,467,850 |
| 2024-03-08 | 8.260 | 8.320 | 8.130 | 8.300 | 8.178 | 5,579,900 |
| 2024-03-07 | 8.250 | 8.440 | 8.180 | 8.290 | 8.168 | 8,060,800 |
| 2024-03-06 | 8.060 | 8.280 | 8.030 | 8.240 | 8.119 | 7,465,400 |
| 2024-03-05 | 8.250 | 8.290 | 8.050 | 8.100 | 7.981 | 8,700,000 |
| 2024-03-04 | 8.260 | 8.410 | 8.100 | 8.360 | 8.237 | 10,048,770 |
| 2024-03-01 | 8.180 | 8.370 | 8.150 | 8.250 | 8.129 | 10,479,840 |
| 2024-02-29 | 7.630 | 8.180 | 7.630 | 8.180 | 8.060 | 13,247,750 |
| 2024-02-28 | 8.560 | 8.770 | 7.700 | 7.720 | 7.607 | 18,081,600 |
| 2024-02-27 | 8.190 | 8.490 | 8.150 | 8.480 | 8.355 | 10,453,076 |
| 2024-02-26 | 8.080 | 8.430 | 8.020 | 8.180 | 8.060 | 13,635,650 |
| 2024-02-23 | 8.040 | 8.160 | 7.900 | 8.100 | 7.981 | 12,956,440 |
| 2024-02-22 | 7.580 | 8.300 | 7.530 | 8.020 | 7.902 | 17,716,035 |
| 2024-02-21 | 7.340 | 7.990 | 7.320 | 7.610 | 7.498 | 14,984,724 |
| 2024-02-20 | 7.600 | 7.680 | 7.300 | 7.440 | 7.331 | 12,184,700 |
| 2024-02-19 | 7.010 | 7.590 | 6.900 | 7.590 | 7.478 | 14,797,994 |
| 2024-02-08 | 6.500 | 6.950 | 6.180 | 6.900 | 6.799 | 13,891,316 |
| 2024-02-07 | 6.890 | 6.890 | 6.440 | 6.470 | 6.375 | 14,932,694 |
| 2024-02-06 | 6.600 | 7.030 | 6.440 | 6.820 | 6.720 | 16,584,470 |
| 2024-02-05 | 7.950 | 7.970 | 7.150 | 7.150 | 7.045 | 8,121,580 |
| 2024-02-02 | 8.430 | 8.640 | 7.680 | 7.940 | 7.823 | 8,797,700 |
| 2024-02-01 | 8.680 | 8.680 | 8.180 | 8.440 | 8.316 | 7,558,730 |
| 2024-01-31 | 9.210 | 9.300 | 8.680 | 8.730 | 8.602 | 7,818,900 |
| 2024-01-30 | 9.410 | 9.540 | 9.150 | 9.160 | 9.025 | 4,693,000 |
| 2024-01-29 | 9.930 | 10.040 | 9.470 | 9.490 | 9.350 | 6,851,100 |
| 2024-01-26 | 9.800 | 10.130 | 9.730 | 9.950 | 9.804 | 10,263,200 |
| 2024-01-25 | 9.290 | 9.790 | 9.290 | 9.750 | 9.607 | 7,827,310 |
| 2024-01-24 | 9.010 | 9.320 | 8.970 | 9.300 | 9.163 | 8,724,220 |
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.