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
2022-05-10	6.620	6.700	6.460	6.670	6.516	8,129,540
2022-05-09	6.480	6.820	6.480	6.780	6.624	9,807,062
2022-05-06	6.570	6.830	6.450	6.600	6.448	9,372,102
2022-05-05	6.650	6.820	6.490	6.710	6.556	6,612,491
2022-04-29	6.270	6.670	6.270	6.610	6.458	7,053,640
2022-04-28	6.400	6.470	6.180	6.260	6.116	5,920,140
2022-04-27	6.340	6.490	6.120	6.480	6.331	7,778,010
2022-04-26	6.630	6.780	6.280	6.350	6.204	8,205,010
2022-04-25	7.300	7.300	6.710	6.710	6.556	9,288,200
2022-04-22	7.300	7.580	7.130	7.440	7.269	6,829,840
2022-04-21	7.740	7.850	7.310	7.340	7.171	7,569,470
2022-04-20	7.850	7.970	7.750	7.800	7.620	6,554,910
2022-04-19	7.780	8.090	7.680	8.030	7.845	8,968,726
2022-04-18	7.720	7.880	7.530	7.780	7.601	5,711,445
2022-04-15	7.990	8.140	7.710	7.760	7.581	12,312,103
2022-04-14	8.340	8.380	8.180	8.250	8.060	6,778,950
2022-04-13	8.380	8.580	8.240	8.340	8.148	10,958,845
2022-04-12	7.990	8.310	7.870	8.250	8.060	8,004,903
2022-04-11	8.230	8.300	7.920	8.010	7.826	6,186,490
2022-04-08	8.280	8.350	8.070	8.230	8.040	6,716,800
2022-04-07	8.600	8.600	8.300	8.300	8.109	10,500,240
2022-04-06	8.400	8.770	8.350	8.750	8.549	10,362,625
2022-04-01	8.510	8.530	8.330	8.400	8.207	7,300,313
2022-03-31	8.470	8.620	8.460	8.530	8.334	8,218,227
2022-03-30	8.680	8.680	8.410	8.540	8.343	8,753,487
2022-03-29	8.820	8.830	8.570	8.680	8.480	8,628,210
2022-03-28	8.800	9.040	8.660	8.830	8.627	10,251,813
2022-03-25	8.640	9.070	8.640	8.980	8.773	13,671,873
2022-03-24	9.200	9.290	8.800	8.820	8.617	14,181,712
2022-03-23	9.110	9.250	9.010	9.040	8.832	16,809,496
2022-03-22	9.080	9.500	9.080	9.390	9.174	27,484,648
2022-03-21	8.780	9.010	8.760	8.890	8.685	16,385,140
2022-03-18	8.890	9.080	8.780	8.900	8.695	21,308,986
2022-03-17	8.550	8.910	8.510	8.850	8.646	20,620,560
2022-03-16	8.480	8.710	8.230	8.610	8.412	16,852,042
2022-03-15	8.970	8.970	8.380	8.390	8.197	20,984,390
2022-03-14	9.510	9.710	9.150	9.190	8.978	18,062,782
2022-03-11	9.900	10.090	9.580	9.750	9.525	21,824,912
2022-03-10	9.810	10.660	9.800	10.270	10.034	26,190,531
2022-03-09	10.520	10.850	10.120	10.250	10.014	26,580,878
2022-03-08	10.300	11.120	9.800	10.990	10.737	39,299,257
2022-03-07	11.020	11.300	10.400	10.650	10.405	32,578,730
2022-03-04	11.350	11.520	10.780	10.780	10.532	41,318,517
2022-03-03	11.390	11.980	11.260	11.980	11.704	65,626,325
2022-03-02	10.400	10.890	10.110	10.890	10.639	42,249,515
2022-03-01	9.480	9.950	9.480	9.900	9.672	41,628,075
2022-02-28	10.910	11.800	10.490	10.530	10.288	50,582,127
2022-02-25	10.200	11.710	9.990	11.080	10.825	65,035,015
2022-02-24	9.900	10.670	9.800	10.670	10.424	48,623,585
2022-02-23	9.900	10.070	9.680	9.700	9.477	24,172,687
2022-02-22	10.230	10.590	9.810	10.060	9.828	37,546,192
2022-02-21	9.300	9.710	9.210	9.630	9.408	25,915,989
2022-02-18	9.390	9.430	9.180	9.360	9.144	22,982,116
2022-02-17	9.340	9.980	9.150	9.840	9.613	36,576,767
2022-02-16	9.500	9.700	9.260	9.350	9.135	30,229,761
2022-02-15	10.100	10.480	9.700	10.250	10.014	37,993,946
2022-02-14	10.800	11.120	10.110	10.240	10.004	46,423,122
2022-02-11	9.880	10.390	9.740	10.110	9.877	45,370,384
2022-02-10	10.640	11.360	9.770	9.900	9.672	54,507,465
2022-02-09	9.420	10.670	9.280	10.670	10.424	50,676,229

← NewerPage 19 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.