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
2023-07-31	8.660	8.750	8.630	8.730	8.602	4,985,817
2023-07-28	8.560	8.640	8.500	8.630	8.503	2,482,500
2023-07-27	8.600	8.660	8.530	8.550	8.424	2,402,600
2023-07-26	8.590	8.620	8.540	8.590	8.464	1,911,100
2023-07-25	8.540	8.620	8.510	8.590	8.464	2,220,040
2023-07-24	8.470	8.540	8.410	8.490	8.365	2,240,100
2023-07-21	8.520	8.570	8.450	8.470	8.345	2,204,210
2023-07-20	8.610	8.650	8.490	8.500	8.375	2,736,900
2023-07-19	8.630	8.680	8.560	8.620	8.493	2,275,900
2023-07-18	8.600	8.620	8.500	8.600	8.474	3,517,540
2023-07-17	8.500	8.650	8.440	8.580	8.454	7,267,720
2023-07-14	8.430	8.580	8.410	8.510	8.385	4,707,920
2023-07-13	8.420	8.590	8.350	8.430	8.306	2,949,200
2023-07-12	8.480	8.540	8.370	8.380	8.257	2,350,900
2023-07-11	8.480	8.540	8.350	8.460	8.336	3,987,200
2023-07-10	8.440	8.490	8.380	8.440	8.316	3,153,480
2023-07-07	8.530	8.530	8.350	8.380	8.257	2,657,710
2023-07-06	8.350	8.480	8.350	8.440	8.316	3,311,610
2023-07-05	8.390	8.460	8.370	8.390	8.267	3,485,180
2023-07-04	8.300	8.420	8.260	8.380	8.257	4,296,070
2023-07-03	8.290	8.380	8.280	8.290	8.168	3,952,300
2023-06-30	8.100	8.260	8.100	8.220	8.099	3,469,400
2023-06-29	8.060	8.120	8.020	8.120	8.001	2,453,243
2023-06-28	8.020	8.080	7.920	8.080	7.961	3,295,800
2023-06-27	7.830	8.040	7.780	8.010	7.892	4,053,893
2023-06-26	7.740	7.870	7.660	7.810	7.695	3,073,113
2023-06-21	7.860	7.960	7.800	7.800	7.685	2,433,570
2023-06-20	8.030	8.030	7.860	7.860	7.744	4,585,800
2023-06-19	8.150	8.190	8.010	8.020	7.902	4,038,500
2023-06-16	8.100	8.230	8.100	8.170	8.050	4,281,943
2023-06-15	8.110	8.170	8.020	8.070	7.951	2,789,343
2023-06-14	8.090	8.150	8.060	8.140	8.020	2,147,200
2023-06-13	8.050	8.160	8.040	8.100	7.981	2,410,920
2023-06-12	8.020	8.150	7.900	8.100	7.981	3,569,670
2023-06-09	8.100	8.120	8.040	8.050	7.932	2,434,123
2023-06-08	8.170	8.190	8.080	8.110	7.991	2,045,717
2023-06-07	8.080	8.170	8.080	8.130	8.010	2,141,130
2023-06-06	8.300	8.340	8.080	8.110	7.991	4,324,793
2023-06-05	8.320	8.590	8.250	8.310	8.188	5,967,390
2023-06-02	8.200	8.280	8.160	8.200	8.079	2,623,915
2023-06-01	8.080	8.340	7.940	8.150	8.030	4,271,100
2023-05-31	8.110	8.140	8.060	8.070	7.951	2,630,543
2023-05-30	8.200	8.200	8.090	8.140	8.020	2,471,870
2023-05-29	8.150	8.270	8.120	8.170	8.050	2,682,400
2023-05-26	8.290	8.310	8.060	8.150	8.030	3,929,500
2023-05-25	8.230	8.410	8.130	8.350	8.227	5,002,370
2023-05-24	8.220	8.330	8.220	8.260	8.139	2,916,300
2023-05-23	8.220	8.300	8.170	8.190	8.070	2,724,200
2023-05-22	8.200	8.250	8.140	8.220	8.099	2,358,840
2023-05-19	8.310	8.310	8.110	8.170	8.050	2,480,600
2023-05-18	8.310	8.340	8.230	8.310	8.188	2,521,100
2023-05-17	8.090	8.270	8.020	8.250	8.129	3,297,600
2023-05-16	8.210	8.230	8.060	8.090	7.971	2,435,440
2023-05-15	8.190	8.240	8.050	8.210	8.089	2,968,331
2023-05-12	8.270	8.340	8.200	8.200	8.079	2,062,795
2023-05-11	8.220	8.340	8.190	8.280	8.158	3,260,500
2023-05-10	8.150	8.350	8.130	8.250	8.129	2,981,410
2023-05-09	8.400	8.450	8.200	8.230	8.109	5,170,100
2023-05-08	8.350	8.570	8.280	8.430	8.306	5,801,450
2023-05-05	8.310	8.390	8.200	8.360	8.237	3,320,340

← NewerPage 14 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.