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
2023-02-03	9.190	9.240	9.020	9.120	8.986	7,165,400
2023-02-02	9.300	9.320	9.160	9.180	9.045	6,877,500
2023-02-01	9.160	9.270	9.120	9.270	9.134	9,379,100
2023-01-31	9.030	9.170	9.010	9.170	9.035	6,939,870
2023-01-30	9.050	9.190	9.030	9.150	9.015	10,468,788
2023-01-20	8.860	8.990	8.840	8.990	8.858	7,058,810
2023-01-19	8.880	8.880	8.810	8.840	8.710	5,309,470
2023-01-18	8.860	9.030	8.780	8.930	8.799	8,762,518
2023-01-17	8.880	8.880	8.720	8.760	8.631	5,035,800
2023-01-16	8.760	8.950	8.730	8.900	8.769	6,254,700
2023-01-13	8.850	8.920	8.730	8.770	8.641	7,783,840
2023-01-12	9.000	9.110	8.880	8.920	8.789	9,095,600
2023-01-11	8.850	9.050	8.830	8.870	8.740	7,094,700
2023-01-10	9.070	9.090	8.880	8.890	8.759	7,095,440
2023-01-09	9.120	9.200	9.010	9.030	8.897	9,456,500
2023-01-06	9.100	9.330	9.040	9.140	9.006	13,183,147
2023-01-05	9.030	9.110	8.930	9.100	8.966	10,158,510
2023-01-04	8.900	9.060	8.850	9.030	8.897	9,218,143
2023-01-03	8.770	9.020	8.710	8.970	8.838	8,759,060
2022-12-30	8.800	8.840	8.670	8.760	8.631	7,030,220
2022-12-29	8.730	8.910	8.680	8.780	8.651	7,686,117
2022-12-28	9.020	9.120	8.820	8.830	8.700	12,163,217
2022-12-27	9.000	9.480	8.960	9.160	9.025	19,370,600
2022-12-26	8.660	9.020	8.650	9.000	8.868	11,312,200
2022-12-23	8.780	8.890	8.600	8.670	8.543	11,547,280
2022-12-22	9.190	9.240	8.880	8.920	8.789	14,854,227
2022-12-21	8.980	9.180	8.820	9.180	9.045	16,529,676
2022-12-20	8.900	9.080	8.780	8.980	8.848	12,938,890
2022-12-19	9.000	9.050	8.820	8.840	8.710	11,764,077
2022-12-16	9.090	9.160	8.980	9.000	8.868	14,131,518
2022-12-15	9.400	9.400	9.130	9.190	9.055	17,389,250
2022-12-14	9.350	9.470	9.130	9.450	9.311	20,986,043
2022-12-13	9.310	9.410	9.210	9.310	9.173	15,719,850
2022-12-12	9.500	9.640	9.260	9.320	9.183	19,608,750
2022-12-09	9.900	10.020	9.550	9.610	9.469	21,736,950
2022-12-08	10.080	10.220	9.790	9.880	9.735	26,715,264
2022-12-07	10.070	10.340	10.040	10.280	10.129	25,912,283
2022-12-06	11.320	11.320	10.320	10.320	10.168	49,895,997
2022-12-05	11.210	11.970	11.150	11.470	11.301	43,188,042
2022-12-02	11.190	11.690	11.020	11.460	11.292	45,272,278
2022-12-01	11.100	11.600	10.980	11.040	10.878	44,199,770
2022-11-30	11.160	12.550	11.110	11.440	11.272	65,712,584
2022-11-29	10.920	11.490	10.900	11.490	11.321	55,601,727
2022-11-28	10.600	11.730	10.600	11.290	11.124	73,729,444
2022-11-25	11.300	11.660	10.570	10.660	10.503	68,140,051
2022-11-24	9.830	11.000	9.700	11.000	10.838	47,201,126
2022-11-23	9.820	10.080	9.540	10.000	9.853	31,216,553
2022-11-22	9.630	10.080	9.430	9.680	9.538	29,274,878
2022-11-21	9.580	10.350	9.510	9.850	9.705	39,708,548
2022-11-18	9.080	10.070	8.960	9.570	9.429	40,032,690
2022-11-17	9.000	9.300	8.930	9.150	9.015	17,017,340
2022-11-16	8.930	9.270	8.880	9.130	8.996	21,609,220
2022-11-15	9.000	9.270	8.930	9.150	9.015	16,930,250
2022-11-14	9.000	9.300	8.800	9.110	8.976	18,901,200
2022-11-11	9.000	9.050	8.850	9.010	8.878	14,369,668
2022-11-10	8.870	9.000	8.750	8.890	8.759	13,159,630
2022-11-09	9.190	9.200	9.050	9.060	8.927	16,601,238
2022-11-08	9.210	9.500	9.090	9.300	9.163	23,791,500
2022-11-07	8.970	9.610	8.900	9.350	9.213	33,041,991
2022-11-04	8.680	8.880	8.650	8.820	8.690	15,528,693

← NewerPage 16 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.