XinJiang Beiken Energy Engineering Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.010	9.320	8.970	9.300	9.163	8,724,220
2024-01-23	8.980	9.180	8.890	9.060	8.927	7,799,000
2024-01-22	9.490	9.580	8.930	8.990	8.858	9,477,180
2024-01-19	9.840	9.880	9.580	9.590	9.449	8,261,700
2024-01-18	10.000	10.010	9.580	9.870	9.725	15,520,800
2024-01-17	10.650	10.830	10.160	10.160	10.011	17,814,420
2024-01-16	10.960	11.060	10.500	10.720	10.562	23,625,052
2024-01-15	10.790	11.270	10.330	11.130	10.966	33,568,333
2024-01-12	10.390	11.410	10.370	10.940	10.779	28,872,830
2024-01-11	10.250	10.370	10.050	10.370	10.218	4,452,880
2024-01-10	10.390	10.440	10.160	10.250	10.099	4,731,000
2024-01-09	10.320	10.510	10.300	10.370	10.218	4,280,770
2024-01-08	10.430	10.510	10.300	10.320	10.168	6,160,730
2024-01-05	10.780	10.830	10.360	10.480	10.326	12,433,470
2024-01-04	10.690	10.960	10.610	10.860	10.700	15,605,370
2024-01-03	10.580	10.630	10.470	10.580	10.424	5,687,600
2024-01-02	10.480	10.650	10.460	10.610	10.454	7,826,850
2023-12-29	10.380	10.490	10.370	10.430	10.277	4,789,100
2023-12-28	10.280	10.440	10.200	10.420	10.267	5,700,700
2023-12-27	10.160	10.420	10.160	10.360	10.208	5,484,450
2023-12-26	10.290	10.290	10.110	10.120	9.971	4,316,400
2023-12-25	10.400	10.410	10.190	10.260	10.109	5,464,700
2023-12-22	10.630	10.680	10.390	10.430	10.277	6,145,800
2023-12-21	10.580	10.690	10.330	10.640	10.484	7,666,800
2023-12-20	10.660	10.870	10.610	10.630	10.474	7,274,612
2023-12-19	10.850	10.910	10.560	10.660	10.503	6,679,200
2023-12-18	10.920	10.980	10.730	10.790	10.631	5,812,932
2023-12-15	11.050	11.150	10.910	10.950	10.789	6,019,950
2023-12-14	10.920	11.130	10.920	11.030	10.868	7,582,270
2023-12-13	10.980	11.090	10.930	10.940	10.779	6,322,670
2023-12-12	10.920	11.040	10.830	11.000	10.838	6,862,700
2023-12-11	10.780	10.970	10.680	10.970	10.809	8,755,854
2023-12-08	11.000	11.170	10.800	10.850	10.690	11,265,100
2023-12-07	10.950	11.080	10.890	10.990	10.828	8,141,300
2023-12-06	10.900	11.120	10.850	11.060	10.897	8,876,900
2023-12-05	11.550	11.550	11.000	11.000	10.838	15,552,990
2023-12-04	11.370	11.590	11.300	11.480	11.311	13,647,810
2023-12-01	11.230	11.440	11.120	11.370	11.203	10,884,210
2023-11-30	11.310	11.550	11.150	11.360	11.193	15,870,010
2023-11-29	11.270	11.400	11.270	11.330	11.163	7,939,300
2023-11-28	11.220	11.300	11.080	11.250	11.085	8,222,950
2023-11-27	11.240	11.320	11.110	11.150	10.986	8,766,740
2023-11-24	11.460	11.580	11.210	11.240	11.075	11,095,300
2023-11-23	11.360	11.530	11.320	11.460	11.292	10,656,200
2023-11-22	11.600	11.600	11.380	11.400	11.232	14,474,220
2023-11-21	11.670	11.870	11.540	11.560	11.390	22,251,000
2023-11-20	11.610	11.630	11.410	11.620	11.449	18,855,940
2023-11-17	11.500	11.500	11.280	11.390	11.223	23,114,646
2023-11-16	11.610	11.870	11.440	11.640	11.469	36,659,156
2023-11-15	11.580	11.650	11.460	11.610	11.439	21,963,600
2023-11-14	11.550	11.640	11.400	11.570	11.400	20,946,200
2023-11-13	11.300	11.700	11.290	11.550	11.380	37,070,424
2023-11-10	11.290	11.400	11.060	11.300	11.134	24,743,800
2023-11-09	11.210	11.340	11.150	11.250	11.085	16,779,084
2023-11-08	11.110	11.290	10.970	11.290	11.124	22,249,380
2023-11-07	11.130	11.300	11.000	11.270	11.104	20,705,673
2023-11-06	10.890	11.150	10.720	11.150	10.986	22,599,320
2023-11-03	10.960	11.020	10.860	10.960	10.799	19,141,674
2023-11-02	10.980	11.250	10.970	11.000	10.838	23,531,324
2023-11-01	11.680	11.790	11.080	11.160	10.996	35,856,573

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.