XinJiang Beiken Energy Engineering Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.610 | 7.710 | 7.530 | 7.620 | 7.445 | 4,874,650 |
| 2021-11-05 | 7.740 | 7.740 | 7.530 | 7.570 | 7.396 | 6,108,028 |
| 2021-11-04 | 7.680 | 7.780 | 7.600 | 7.740 | 7.562 | 5,156,980 |
| 2021-11-03 | 7.730 | 7.830 | 7.630 | 7.770 | 7.591 | 4,328,495 |
| 2021-11-02 | 7.990 | 8.240 | 7.650 | 7.760 | 7.581 | 8,763,529 |
| 2021-11-01 | 7.880 | 8.050 | 7.730 | 7.970 | 7.786 | 6,937,270 |
| 2021-10-29 | 7.900 | 8.060 | 7.730 | 7.930 | 7.747 | 7,727,850 |
| 2021-10-28 | 8.880 | 8.880 | 7.970 | 7.980 | 7.796 | 13,972,350 |
| 2021-10-27 | 8.940 | 8.990 | 8.760 | 8.850 | 8.646 | 7,980,414 |
| 2021-10-26 | 9.430 | 9.480 | 9.170 | 9.200 | 8.988 | 8,158,510 |
| 2021-10-25 | 9.140 | 9.830 | 9.100 | 9.400 | 9.184 | 11,574,250 |
| 2021-10-22 | 9.380 | 9.500 | 9.040 | 9.040 | 8.832 | 9,423,782 |
| 2021-10-21 | 9.830 | 9.980 | 9.450 | 9.520 | 9.301 | 11,537,940 |
| 2021-10-20 | 9.580 | 9.870 | 9.410 | 9.520 | 9.301 | 14,432,080 |
| 2021-10-19 | 9.400 | 9.780 | 9.310 | 9.580 | 9.359 | 23,375,837 |
| 2021-10-18 | 8.600 | 9.420 | 8.500 | 9.420 | 9.203 | 14,916,930 |
| 2021-10-15 | 8.700 | 8.780 | 8.390 | 8.560 | 8.363 | 8,734,740 |
| 2021-10-14 | 8.660 | 8.710 | 8.370 | 8.580 | 8.382 | 6,754,170 |
← NewerPage 21 of 21 · 1,218 trading days
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.