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
2023-05-04	8.090	8.340	8.030	8.310	8.188	4,870,200
2023-04-28	7.940	8.290	7.940	8.270	8.148	6,727,920
2023-04-27	7.910	8.000	7.810	7.930	7.813	3,857,483
2023-04-26	7.800	7.950	7.710	7.890	7.774	3,822,700
2023-04-25	7.960	8.050	7.660	7.790	7.675	5,346,500
2023-04-24	7.940	8.090	7.750	8.000	7.882	4,558,457
2023-04-21	8.250	8.250	7.890	7.960	7.843	8,035,266
2023-04-20	8.630	8.630	8.260	8.280	8.158	7,589,200
2023-04-19	8.860	8.870	8.600	8.630	8.503	7,562,000
2023-04-18	9.010	9.090	8.880	8.900	8.769	5,751,157
2023-04-17	8.970	9.090	8.940	9.050	8.917	5,327,707
2023-04-14	9.020	9.090	8.910	9.010	8.878	5,928,810
2023-04-13	8.970	9.150	8.960	9.060	8.927	6,969,100
2023-04-12	8.950	9.050	8.930	8.980	8.848	4,023,700
2023-04-11	9.000	9.060	8.910	8.960	8.828	4,902,900
2023-04-10	9.050	9.130	9.030	9.060	8.927	4,301,220
2023-04-07	9.070	9.180	9.020	9.140	9.006	6,291,070
2023-04-06	9.220	9.220	9.060	9.090	8.956	7,705,850
2023-04-04	9.240	9.400	9.120	9.300	9.163	10,672,313
2023-04-03	9.350	9.410	9.180	9.190	9.055	9,451,170
2023-03-31	9.080	9.160	9.050	9.140	9.006	4,736,128
2023-03-30	9.070	9.240	9.000	9.170	9.035	7,100,257
2023-03-29	9.390	9.440	9.070	9.130	8.996	11,802,403
2023-03-28	9.640	9.760	9.320	9.350	9.213	18,183,209
2023-03-27	9.130	9.240	8.990	9.230	9.094	7,418,300
2023-03-24	9.330	9.360	9.120	9.150	9.015	12,439,100
2023-03-23	9.370	9.410	9.210	9.400	9.262	9,898,070
2023-03-22	9.490	9.540	9.310	9.380	9.242	11,737,104
2023-03-21	9.560	9.600	9.300	9.500	9.360	15,334,716
2023-03-20	9.710	9.810	9.490	9.580	9.439	19,379,761
2023-03-17	9.730	9.980	9.670	9.700	9.557	29,062,918
2023-03-16	9.610	10.120	9.490	9.870	9.725	35,981,124
2023-03-15	9.210	9.960	9.210	9.740	9.597	32,168,045
2023-03-14	9.690	10.260	9.530	9.540	9.400	42,405,549
2023-03-13	9.770	9.770	9.770	9.770	9.626	18,204,529
2023-03-10	9.000	9.050	8.860	8.880	8.749	6,265,547
2023-03-09	9.240	9.270	8.980	9.000	8.868	8,861,001
2023-03-08	9.290	9.290	8.860	9.180	9.045	12,095,444
2023-03-07	9.450	9.850	9.400	9.510	9.370	17,551,957
2023-03-06	9.490	9.550	9.400	9.410	9.272	4,964,030
2023-03-03	9.440	9.480	9.380	9.440	9.301	5,382,650
2023-03-02	9.410	9.510	9.380	9.490	9.350	8,073,123
2023-03-01	9.410	9.430	9.350	9.420	9.282	4,638,773
2023-02-28	9.330	9.440	9.310	9.410	9.272	6,047,700
2023-02-27	9.500	9.500	9.310	9.400	9.262	7,231,800
2023-02-24	9.560	9.650	9.460	9.560	9.419	12,957,300
2023-02-23	9.300	9.830	9.300	9.750	9.607	25,623,093
2023-02-22	9.360	9.360	9.190	9.260	9.124	6,714,943
2023-02-21	9.350	9.440	9.290	9.400	9.262	6,611,586
2023-02-20	9.300	9.390	9.210	9.370	9.232	7,271,360
2023-02-17	9.320	9.470	9.230	9.420	9.282	9,567,600
2023-02-16	9.720	9.720	9.220	9.320	9.183	14,931,300
2023-02-15	9.660	9.800	9.570	9.730	9.587	13,512,133
2023-02-14	9.920	9.970	9.680	9.730	9.587	16,522,869
2023-02-13	10.090	10.320	9.960	10.030	9.883	23,581,400
2023-02-10	9.820	9.900	9.720	9.890	9.745	14,209,733
2023-02-09	9.740	9.980	9.610	9.920	9.774	27,440,183
2023-02-08	9.500	10.320	9.430	10.070	9.922	47,526,636
2023-02-07	9.260	9.530	9.130	9.380	9.242	15,334,897
2023-02-06	9.140	9.270	9.060	9.240	9.104	8,176,550

← NewerPage 15 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.