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
2022-08-03	7.520	8.200	7.510	8.040	7.922	23,445,214
2022-08-02	7.810	7.810	7.420	7.530	7.419	6,620,729
2022-08-01	7.630	7.850	7.570	7.850	7.735	7,911,086
2022-07-29	7.490	7.690	7.480	7.630	7.518	7,917,050
2022-07-28	7.430	7.580	7.370	7.540	7.429	8,852,050
2022-07-27	7.200	7.430	7.170	7.370	7.262	7,665,890
2022-07-26	7.370	7.450	7.120	7.290	7.183	5,525,065
2022-07-25	7.260	7.380	7.110	7.180	7.074	5,660,190
2022-07-22	7.050	7.350	7.020	7.260	7.153	6,985,630
2022-07-21	7.150	7.150	7.060	7.090	6.986	3,243,850
2022-07-20	7.040	7.140	6.960	7.090	6.986	5,343,998
2022-07-19	6.990	7.090	6.950	7.020	6.917	4,178,900
2022-07-18	6.680	7.010	6.660	7.000	6.897	5,886,298
2022-07-15	6.810	6.810	6.650	6.680	6.582	4,339,298
2022-07-14	6.880	6.930	6.770	6.820	6.720	2,619,814
2022-07-13	6.780	6.890	6.750	6.890	6.789	2,815,971
2022-07-12	6.860	6.990	6.740	6.820	6.720	3,758,850
2022-07-11	6.920	6.940	6.800	6.870	6.769	2,411,783
2022-07-08	6.900	6.960	6.860	6.920	6.818	3,078,470
2022-07-07	6.750	6.830	6.660	6.800	6.700	2,849,548
2022-07-06	6.860	6.860	6.700	6.750	6.651	4,551,280
2022-07-05	7.000	7.090	6.880	6.950	6.848	4,185,482
2022-07-04	6.940	7.000	6.900	6.970	6.868	2,730,212
2022-07-01	7.020	7.030	6.910	6.920	6.818	3,335,133
2022-06-30	7.020	7.080	6.990	7.010	6.907	3,508,420
2022-06-29	7.190	7.230	7.010	7.040	6.937	5,459,546
2022-06-28	7.110	7.210	7.100	7.190	7.084	5,564,766
2022-06-27	7.080	7.130	7.070	7.100	6.937	4,082,600
2022-06-24	7.100	7.100	6.990	7.060	6.897	3,768,960
2022-06-23	6.950	7.070	6.910	7.060	6.897	3,662,760
2022-06-22	7.160	7.170	6.950	6.950	6.790	5,318,666
2022-06-21	7.160	7.210	7.040	7.130	6.966	4,804,690
2022-06-20	7.110	7.170	7.100	7.150	6.985	6,270,600
2022-06-17	7.220	7.340	7.110	7.220	7.054	8,004,757
2022-06-16	7.580	7.580	7.250	7.310	7.142	13,451,457
2022-06-15	7.990	7.990	7.640	7.660	7.484	14,372,800
2022-06-14	7.580	8.040	7.580	7.940	7.757	18,175,300
2022-06-13	7.800	7.950	7.540	7.650	7.474	13,286,650
2022-06-10	7.700	8.220	7.520	7.830	7.650	19,552,420
2022-06-09	7.460	8.250	7.460	7.800	7.620	22,898,790
2022-06-08	7.400	7.650	7.300	7.550	7.376	10,093,020
2022-06-07	7.470	7.560	7.350	7.460	7.288	6,012,100
2022-06-06	7.500	7.700	7.400	7.490	7.318	6,719,970
2022-06-02	7.510	7.540	7.310	7.390	7.220	5,616,433
2022-06-01	7.600	7.670	7.410	7.510	7.337	7,789,240
2022-05-31	7.790	7.810	7.520	7.640	7.464	8,606,200
2022-05-30	7.650	7.730	7.410	7.570	7.396	9,240,317
2022-05-27	7.550	7.790	7.520	7.620	7.445	14,854,500
2022-05-26	7.500	7.530	7.270	7.430	7.259	7,388,870
2022-05-25	7.190	7.700	7.170	7.480	7.308	12,420,670
2022-05-24	7.480	7.500	7.080	7.090	6.927	7,579,250
2022-05-23	7.390	7.490	7.320	7.460	7.288	8,075,870
2022-05-20	7.430	7.540	7.290	7.390	7.220	8,898,970
2022-05-19	7.300	7.450	7.210	7.420	7.249	10,900,912
2022-05-18	7.000	7.650	6.940	7.520	7.347	26,232,127
2022-05-17	7.110	7.680	7.100	7.680	7.503	11,433,657
2022-05-16	7.150	7.170	6.910	6.980	6.819	10,209,123
2022-05-13	7.310	7.320	7.020	7.060	6.897	18,647,700
2022-05-12	6.660	7.330	6.610	7.330	7.161	6,608,320
2022-05-11	6.670	6.870	6.650	6.660	6.507	8,172,173

← NewerPage 18 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.