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
2026-01-20	11.660	11.860	11.560	11.780	11.780	13,713,040
2026-01-19	11.530	11.750	11.370	11.720	11.720	17,670,820
2026-01-16	11.800	11.810	11.270	11.520	11.520	25,731,820
2026-01-15	11.830	12.180	11.690	12.060	12.060	26,999,531
2026-01-14	11.980	12.800	11.800	12.130	12.130	47,421,723
2026-01-13	11.620	12.190	11.590	11.900	11.900	38,761,451
2026-01-12	11.560	11.570	11.350	11.430	11.430	21,651,160
2026-01-09	11.560	11.770	11.320	11.640	11.640	29,309,330
2026-01-08	10.820	11.360	10.680	11.280	11.280	26,300,064
2026-01-07	10.930	11.060	10.650	10.860	10.860	25,097,000
2026-01-06	10.670	11.280	10.610	11.070	11.070	28,739,486
2026-01-05	11.000	11.180	10.660	10.720	10.720	31,162,250
2025-12-31	10.790	10.800	10.500	10.660	10.660	8,608,900
2025-12-30	10.920	10.990	10.720	10.780	10.780	10,392,100
2025-12-29	11.030	11.100	10.890	10.950	10.950	7,853,506
2025-12-26	11.040	11.130	10.980	11.040	11.040	7,189,500
2025-12-25	11.060	11.140	10.990	11.090	11.090	6,772,150
2025-12-24	10.870	11.100	10.810	11.060	11.060	7,483,100
2025-12-23	11.010	11.090	10.870	10.910	10.910	8,895,800
2025-12-22	10.960	11.100	10.880	10.980	10.980	10,212,200
2025-12-19	10.590	10.890	10.520	10.860	10.860	10,088,000
2025-12-18	10.750	10.850	10.520	10.600	10.600	11,957,000
2025-12-17	10.350	10.550	10.180	10.490	10.490	10,921,800
2025-12-16	10.940	10.990	10.370	10.430	10.430	15,815,600
2025-12-15	10.710	11.280	10.670	11.110	11.110	16,693,700
2025-12-12	10.740	10.900	10.590	10.710	10.710	10,383,100
2025-12-11	11.260	11.280	10.730	10.790	10.790	15,367,710
2025-12-10	11.400	11.540	11.250	11.270	11.270	10,380,000
2025-12-09	11.530	11.640	11.360	11.390	11.390	11,841,400
2025-12-08	11.800	11.850	11.490	11.600	11.600	16,865,300
2025-12-05	11.750	11.890	11.600	11.840	11.840	13,988,279
2025-12-04	11.920	12.070	11.620	11.630	11.630	15,375,400
2025-12-03	12.160	12.200	11.790	11.860	11.860	15,829,300
2025-12-02	12.180	12.320	11.950	12.180	12.180	20,894,400
2025-12-01	12.210	12.500	12.150	12.240	12.240	29,168,100
2025-11-28	11.800	12.420	11.700	12.210	12.210	39,501,250
2025-11-27	11.650	11.810	11.500	11.590	11.590	36,352,300
2025-11-26	11.570	12.420	11.570	11.880	11.880	54,197,660
2025-11-25	11.500	11.570	11.210	11.290	11.290	12,533,800
2025-11-24	11.310	11.610	11.010	11.360	11.360	19,521,770
2025-11-21	11.660	11.790	10.840	10.900	10.900	21,612,400
2025-11-20	11.900	12.000	11.620	11.710	11.710	21,745,800
2025-11-19	12.150	12.430	11.930	12.000	12.000	22,789,500
2025-11-18	12.300	12.340	11.950	12.040	12.040	20,444,580
2025-11-17	12.260	12.560	12.160	12.360	12.360	28,374,580
2025-11-14	12.070	12.450	12.070	12.430	12.430	34,212,790
2025-11-13	11.730	12.120	11.360	12.070	12.070	34,812,140
2025-11-12	11.870	12.480	11.860	12.180	12.180	47,277,439
2025-11-11	11.650	11.850	11.580	11.730	11.730	12,663,800
2025-11-10	11.770	11.840	11.460	11.650	11.650	16,347,950
2025-11-07	11.690	11.950	11.610	11.770	11.770	15,224,380
2025-11-06	11.710	11.800	11.520	11.740	11.740	16,151,816
2025-11-05	11.560	11.920	11.430	11.820	11.820	22,957,066
2025-11-04	11.580	11.700	11.460	11.620	11.620	17,299,500
2025-11-03	11.350	11.700	11.310	11.700	11.700	25,556,500
2025-10-31	11.100	11.360	11.070	11.270	11.270	15,468,889
2025-10-30	11.580	11.750	11.130	11.160	11.160	26,892,110
2025-10-29	11.400	11.740	11.240	11.590	11.590	32,665,057
2025-10-28	11.290	11.750	11.160	11.430	11.430	42,174,135
2025-10-27	11.310	11.500	11.050	11.230	11.230	42,468,770

← NewerPage 4 of 21 · 1,212 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.