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
2023-10-31	11.350	11.420	11.180	11.300	11.134	22,940,660
2023-10-30	11.540	11.650	11.310	11.530	11.360	36,559,800
2023-10-27	11.100	11.600	10.840	11.420	11.252	42,440,030
2023-10-26	11.350	11.590	11.030	11.200	11.035	26,655,143
2023-10-25	11.110	11.450	11.110	11.390	11.223	29,142,140
2023-10-24	11.060	11.650	11.050	11.410	11.242	28,968,977
2023-10-23	11.220	11.730	11.160	11.250	11.085	37,512,747
2023-10-20	11.850	12.360	11.470	11.760	11.587	48,160,203
2023-10-19	12.600	13.320	11.710	11.990	11.814	62,853,450
2023-10-18	14.200	14.880	12.900	13.010	12.819	64,744,202
2023-10-17	13.000	15.180	12.770	14.010	13.804	87,268,614
2023-10-16	13.590	14.180	13.590	14.180	13.972	50,711,746
2023-10-13	12.170	13.230	12.140	12.890	12.700	76,103,317
2023-10-12	12.330	13.130	12.330	12.500	12.316	92,090,911
2023-10-11	13.700	13.700	13.700	13.700	13.499	7,659,500
2023-10-10	14.020	15.220	14.020	15.220	14.996	75,989,776
2023-10-09	12.310	13.840	12.310	13.840	13.637	90,877,784
2023-09-28	12.460	12.580	11.000	12.580	12.395	92,193,917
2023-09-27	10.860	11.440	10.850	11.440	11.272	47,821,323
2023-09-26	9.390	10.400	9.360	10.400	10.247	50,082,528
2023-09-25	9.410	9.720	9.360	9.450	9.311	24,654,262
2023-09-22	9.190	9.750	9.080	9.560	9.419	36,522,266
2023-09-21	9.770	10.050	9.320	9.330	9.193	39,718,770
2023-09-20	9.420	9.460	9.130	9.140	9.006	15,517,350
2023-09-19	9.330	9.690	9.250	9.360	9.222	25,100,133
2023-09-18	9.150	9.230	9.020	9.190	9.055	10,241,712
2023-09-15	9.160	9.390	9.080	9.160	9.025	15,557,010
2023-09-14	9.050	9.160	8.860	9.160	9.025	12,123,500
2023-09-13	9.080	9.260	8.900	9.050	8.917	13,008,700
2023-09-12	8.920	9.080	8.860	8.910	8.779	7,449,370
2023-09-11	8.780	9.080	8.710	8.950	8.818	10,984,600
2023-09-08	8.860	8.930	8.680	8.760	8.631	11,513,040
2023-09-07	8.980	9.190	8.900	9.010	8.878	17,238,220
2023-09-06	9.330	9.660	9.100	9.110	8.976	24,900,970
2023-09-05	9.270	9.330	9.040	9.110	8.976	18,651,190
2023-09-04	9.240	9.690	9.090	9.400	9.262	30,879,810
2023-09-01	8.770	9.000	8.760	9.000	8.868	7,739,050
2023-08-31	8.820	8.870	8.720	8.780	8.651	4,309,770
2023-08-30	8.960	9.010	8.810	8.860	8.730	5,649,933
2023-08-29	8.720	8.950	8.700	8.940	8.809	6,890,790
2023-08-28	9.030	9.100	8.700	8.730	8.602	9,808,530
2023-08-25	8.590	8.900	8.540	8.710	8.582	8,158,349
2023-08-24	8.650	8.770	8.490	8.620	8.493	5,165,960
2023-08-23	8.580	8.780	8.580	8.670	8.543	4,611,900
2023-08-22	8.760	8.880	8.570	8.710	8.582	6,546,980
2023-08-21	8.770	8.910	8.700	8.810	8.680	7,883,654
2023-08-18	8.530	8.970	8.520	8.740	8.612	14,605,200
2023-08-17	8.320	8.520	8.190	8.510	8.385	6,108,240
2023-08-16	8.430	8.520	8.350	8.360	8.237	4,675,967
2023-08-15	8.550	8.580	8.360	8.440	8.316	6,113,593
2023-08-14	8.530	8.610	8.360	8.550	8.424	10,545,610
2023-08-11	8.970	9.050	8.580	8.660	8.533	20,257,493
2023-08-10	8.860	9.350	8.860	9.060	8.927	27,336,334
2023-08-09	8.600	8.600	8.480	8.500	8.375	2,021,100
2023-08-08	8.640	8.640	8.500	8.590	8.464	2,526,024
2023-08-07	8.660	8.750	8.550	8.580	8.454	2,989,800
2023-08-04	8.780	8.800	8.630	8.640	8.513	3,183,100
2023-08-03	8.810	8.860	8.750	8.780	8.651	2,279,350
2023-08-02	8.890	8.910	8.740	8.830	8.700	4,613,844
2023-08-01	8.810	8.960	8.770	8.890	8.759	6,995,070

← NewerPage 13 of 21 · 1,211 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.