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
2025-04-24	8.390	8.390	8.190	8.270	8.230	10,448,700
2025-04-23	8.450	8.650	8.400	8.430	8.389	17,001,490
2025-04-22	8.500	8.990	8.400	8.570	8.529	22,978,720
2025-04-21	8.110	8.860	8.000	8.460	8.419	16,826,568
2025-04-18	8.060	8.190	8.020	8.160	8.121	6,095,000
2025-04-17	8.050	8.170	7.990	8.060	8.021	5,256,300
2025-04-16	8.130	8.200	7.860	8.060	8.021	6,381,778
2025-04-15	8.070	8.270	8.070	8.190	8.150	5,593,320
2025-04-14	8.250	8.290	8.110	8.200	8.160	8,638,700
2025-04-11	8.110	8.300	8.010	8.100	8.061	12,159,517
2025-04-10	7.990	8.450	7.880	8.290	8.250	21,693,000
2025-04-09	7.240	8.130	6.770	8.130	8.091	16,578,778
2025-04-08	7.450	7.710	7.250	7.390	7.354	10,989,200
2025-04-07	8.000	8.020	7.610	7.610	7.573	7,241,700
2025-04-03	8.360	8.510	8.310	8.450	8.409	6,012,900
2025-04-02	8.460	8.560	8.300	8.450	8.409	5,403,090
2025-04-01	8.390	8.670	8.370	8.500	8.459	10,800,900
2025-03-31	8.390	8.420	8.200	8.320	8.280	6,326,640
2025-03-28	8.700	8.710	8.370	8.370	8.329	15,718,918
2025-03-27	9.080	9.160	8.810	8.960	8.917	7,609,900
2025-03-26	8.920	9.160	8.910	9.050	9.006	7,768,349
2025-03-25	8.930	9.060	8.770	9.010	8.966	9,798,750
2025-03-24	9.300	9.400	8.770	8.970	8.927	16,037,400
2025-03-21	9.350	9.680	9.310	9.400	9.355	16,996,300
2025-03-20	9.180	9.500	9.180	9.390	9.345	12,739,500
2025-03-19	9.310	9.340	9.200	9.240	9.195	7,579,250
2025-03-18	9.190	9.400	9.180	9.380	9.335	10,534,212
2025-03-17	9.190	9.430	9.180	9.240	9.195	12,075,360
2025-03-14	9.020	9.180	8.910	9.180	9.136	10,601,948
2025-03-13	9.090	9.270	8.840	9.070	9.026	11,640,170
2025-03-12	8.930	9.130	8.930	9.090	9.046	11,302,170
2025-03-11	8.790	8.920	8.750	8.910	8.867	6,973,070
2025-03-10	8.880	9.040	8.830	8.940	8.897	7,424,227
2025-03-07	9.020	9.030	8.820	8.880	8.837	8,407,640
2025-03-06	8.990	9.030	8.870	9.030	8.986	9,753,150
2025-03-05	9.020	9.080	8.860	9.010	8.966	8,628,850
2025-03-04	8.930	9.050	8.860	9.020	8.976	9,399,650
2025-03-03	8.990	9.290	8.810	9.000	8.956	17,054,190
2025-02-28	8.980	9.520	8.930	9.260	9.215	24,699,760
2025-02-27	9.100	9.100	8.850	8.980	8.937	8,876,643
2025-02-26	9.050	9.160	9.010	9.090	9.046	10,455,100
2025-02-25	9.380	9.500	9.100	9.140	9.096	18,131,148
2025-02-24	9.110	9.810	9.110	9.540	9.494	24,621,730
2025-02-21	9.330	9.380	9.050	9.100	9.056	12,993,320
2025-02-20	9.280	9.540	9.130	9.360	9.315	23,402,115
2025-02-19	8.830	9.350	8.750	9.160	9.116	23,961,617
2025-02-18	8.800	8.960	8.600	8.610	8.568	9,730,600
2025-02-17	8.620	8.820	8.530	8.770	8.728	10,278,390
2025-02-14	8.930	9.260	8.770	8.790	8.747	15,725,140
2025-02-13	8.790	8.990	8.640	8.640	8.598	8,855,020
2025-02-12	8.730	8.780	8.640	8.710	8.668	4,728,600
2025-02-11	8.800	8.950	8.660	8.740	8.698	5,310,000
2025-02-10	8.660	8.780	8.640	8.780	8.738	6,064,120
2025-02-07	8.620	8.800	8.520	8.640	8.598	7,589,500
2025-02-06	8.470	8.640	8.470	8.610	8.568	5,721,270
2025-02-05	8.440	8.560	8.310	8.550	8.509	5,400,776
2025-01-27	8.350	8.550	8.350	8.420	8.379	6,410,400
2025-01-24	8.170	8.380	8.090	8.340	8.300	5,636,300
2025-01-23	8.230	8.360	8.170	8.170	8.130	5,854,010
2025-01-22	8.280	8.300	8.140	8.180	8.140	5,825,500

← NewerPage 7 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.