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
2022-02-08	9.500	9.700	8.760	9.700	9.477	27,361,293
2022-02-07	8.820	8.820	8.820	8.820	8.617	1,919,810
2022-01-28	7.830	8.120	7.830	8.020	7.835	3,187,240
2022-01-27	8.040	8.050	7.790	7.820	7.640	3,576,410
2022-01-26	7.940	8.070	7.900	8.040	7.855	3,168,750
2022-01-25	8.300	8.370	7.880	7.900	7.718	4,517,650
2022-01-24	8.460	8.460	8.220	8.380	8.187	2,082,700
2022-01-21	8.390	8.530	8.320	8.460	8.265	3,598,816
2022-01-20	8.760	8.810	8.380	8.400	8.207	5,855,455
2022-01-19	8.820	8.910	8.740	8.860	8.656	4,691,470
2022-01-18	8.870	8.940	8.620	8.700	8.500	5,059,810
2022-01-17	8.600	8.970	8.600	8.850	8.646	6,402,081
2022-01-14	8.880	8.940	8.550	8.550	8.353	6,894,843
2022-01-13	8.960	9.130	8.900	8.920	8.715	5,257,650
2022-01-12	8.950	9.150	8.900	8.930	8.724	6,394,270
2022-01-11	8.870	9.000	8.750	8.790	8.588	4,881,552
2022-01-10	8.770	9.030	8.580	8.870	8.666	6,698,530
2022-01-07	9.000	9.240	8.850	8.930	8.724	9,074,110
2022-01-06	8.710	9.280	8.710	8.960	8.754	8,237,198
2022-01-05	8.840	8.870	8.640	8.780	8.578	5,588,555
2022-01-04	8.560	8.910	8.510	8.790	8.588	8,466,610
2021-12-31	8.610	8.680	8.500	8.580	8.382	8,475,727
2021-12-30	8.800	9.120	8.530	8.670	8.470	17,389,888
2021-12-29	8.510	8.550	8.360	8.470	8.275	4,142,051
2021-12-28	8.500	8.600	8.350	8.500	8.304	4,505,251
2021-12-27	8.370	8.580	8.340	8.500	8.304	5,730,910
2021-12-24	8.550	8.760	8.310	8.310	8.119	9,571,869
2021-12-23	8.570	8.750	8.550	8.600	8.402	9,239,644
2021-12-22	8.450	9.110	8.450	8.560	8.363	12,067,005
2021-12-21	8.250	8.550	8.250	8.520	8.324	6,255,582
2021-12-20	8.260	8.420	8.180	8.310	8.119	5,602,830
2021-12-17	8.220	8.370	8.160	8.290	8.099	6,336,626
2021-12-16	8.030	8.230	8.030	8.200	8.011	5,623,268
2021-12-15	8.090	8.100	8.010	8.010	7.826	3,704,793
2021-12-14	7.940	8.050	7.890	8.050	7.865	3,612,773
2021-12-13	8.020	8.020	7.920	7.960	7.777	3,038,777
2021-12-10	7.970	7.990	7.860	7.960	7.777	2,895,200
2021-12-09	7.890	7.990	7.870	7.970	7.786	3,638,071
2021-12-08	7.900	7.970	7.850	7.910	7.728	3,527,258
2021-12-07	7.920	7.970	7.760	7.850	7.669	3,115,958
2021-12-06	7.940	8.070	7.860	7.910	7.728	4,711,500
2021-12-03	7.930	8.020	7.890	7.940	7.757	3,159,352
2021-12-02	7.980	8.000	7.880	7.920	7.738	2,827,607
2021-12-01	7.790	8.010	7.720	8.010	7.826	4,012,670
2021-11-30	7.740	7.890	7.710	7.790	7.611	3,215,372
2021-11-29	7.630	7.760	7.610	7.720	7.542	3,538,480
2021-11-26	7.870	7.880	7.820	7.840	7.659	2,336,640
2021-11-25	7.930	7.960	7.870	7.900	7.718	3,299,387
2021-11-24	8.010	8.150	7.920	7.970	7.786	5,064,400
2021-11-23	7.890	8.030	7.830	7.970	7.786	4,047,207
2021-11-22	7.830	7.950	7.800	7.900	7.718	3,484,580
2021-11-19	7.770	7.960	7.730	7.900	7.718	4,129,370
2021-11-18	7.880	7.980	7.770	7.790	7.611	4,443,467
2021-11-17	7.810	7.990	7.770	7.970	7.786	5,555,614
2021-11-16	7.800	7.910	7.750	7.800	7.620	4,913,170
2021-11-15	7.720	7.840	7.670	7.830	7.650	4,850,960
2021-11-12	7.680	7.730	7.600	7.720	7.542	4,926,880
2021-11-11	7.560	7.700	7.540	7.670	7.493	4,400,370
2021-11-10	7.650	7.710	7.530	7.640	7.464	4,977,972
2021-11-09	7.610	7.620	7.520	7.610	7.435	5,284,340

← NewerPage 20 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.