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
2022-11-03	8.710	8.800	8.610	8.660	8.533	15,466,313
2022-11-02	8.930	8.930	8.690	8.850	8.720	18,025,771
2022-11-01	8.710	8.910	8.630	8.890	8.759	16,771,992
2022-10-31	8.710	8.930	8.580	8.710	8.582	17,954,296
2022-10-28	9.650	9.670	8.890	8.950	8.818	28,372,696
2022-10-27	9.940	10.120	9.550	9.880	9.735	26,648,020
2022-10-26	10.100	10.310	9.930	10.170	10.020	30,265,215
2022-10-25	10.200	10.510	9.720	10.370	10.218	39,310,445
2022-10-24	9.870	10.770	9.630	10.250	10.099	48,843,810
2022-10-21	9.880	10.150	9.450	9.870	9.725	47,293,627
2022-10-20	9.500	10.200	9.460	10.200	10.050	55,462,439
2022-10-19	9.910	9.910	9.260	9.270	9.134	33,951,400
2022-10-18	10.050	10.480	9.910	10.110	9.961	35,638,960
2022-10-17	9.890	10.260	9.710	10.230	10.080	35,189,418
2022-10-14	10.190	10.510	10.100	10.180	10.030	43,031,533
2022-10-13	9.600	10.900	9.570	10.430	10.277	56,506,001
2022-10-12	9.830	9.980	9.440	9.950	9.804	41,008,045
2022-10-11	9.830	10.410	9.540	9.920	9.774	60,384,984
2022-10-10	9.050	9.470	9.050	9.470	9.331	15,023,010
2022-09-30	9.020	9.410	8.600	8.610	8.483	30,688,528
2022-09-29	9.160	9.900	9.000	9.320	9.183	40,818,669
2022-09-28	9.220	9.600	8.970	9.290	9.153	47,004,003
2022-09-27	8.980	9.140	8.550	8.850	8.720	22,857,937
2022-09-26	8.870	9.180	8.800	8.820	8.690	24,250,500
2022-09-23	9.710	9.750	9.200	9.220	9.084	30,647,500
2022-09-22	9.340	9.810	9.300	9.480	9.341	44,899,993
2022-09-21	8.880	9.710	8.610	9.710	9.567	43,371,782
2022-09-20	8.800	9.100	8.800	8.830	8.700	34,712,237
2022-09-19	9.110	9.490	9.060	9.060	8.927	30,676,050
2022-09-16	10.740	10.770	10.070	10.070	9.922	44,544,596
2022-09-15	10.770	11.250	10.180	11.190	11.025	63,209,076
2022-09-14	10.310	11.310	10.160	10.690	10.533	70,217,590
2022-09-13	9.430	10.930	9.360	10.930	10.769	76,219,871
2022-09-09	10.400	11.410	9.900	9.940	9.794	80,098,215
2022-09-08	11.890	12.210	10.380	11.000	10.838	94,418,124
2022-09-07	10.980	11.100	10.700	11.100	10.937	41,706,619
2022-09-06	10.090	10.090	9.710	10.090	9.942	26,399,061
2022-09-05	8.630	9.170	8.630	9.170	9.035	21,034,046
2022-09-02	7.950	8.450	7.850	8.340	8.217	18,110,370
2022-09-01	7.920	8.250	7.830	7.980	7.863	13,364,250
2022-08-31	8.180	8.250	7.760	7.890	7.774	14,233,500
2022-08-30	8.490	8.620	8.290	8.380	8.257	16,800,413
2022-08-29	7.830	8.800	7.700	8.470	8.345	21,441,680
2022-08-26	8.360	8.370	7.960	8.030	7.912	18,594,911
2022-08-25	7.970	8.700	7.960	8.490	8.365	33,551,199
2022-08-24	8.060	8.080	7.770	7.910	7.794	14,204,515
2022-08-23	7.740	8.200	7.740	8.060	7.942	19,802,112
2022-08-22	7.910	7.910	7.730	7.730	7.616	12,389,800
2022-08-19	8.130	8.200	7.950	8.000	7.882	14,855,762
2022-08-18	8.120	8.150	7.920	7.980	7.863	9,703,660
2022-08-17	8.280	8.300	8.070	8.120	8.001	12,354,220
2022-08-16	8.280	8.400	8.150	8.290	8.168	17,717,927
2022-08-15	8.460	8.760	8.300	8.380	8.257	40,565,544
2022-08-12	7.700	8.470	7.670	8.470	8.345	37,247,110
2022-08-11	7.650	7.730	7.610	7.700	7.587	11,159,520
2022-08-10	7.710	7.710	7.610	7.640	7.528	12,906,932
2022-08-09	8.010	8.010	7.800	7.810	7.695	20,374,343
2022-08-08	8.600	8.630	7.920	8.150	8.030	26,413,313
2022-08-05	9.260	9.280	8.010	8.550	8.424	47,004,391
2022-08-04	8.060	8.840	8.040	8.840	8.710	31,740,610

← NewerPage 17 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.