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
2025-01-21	8.640	8.650	8.270	8.300	8.260	11,293,200
2025-01-20	8.640	8.730	8.570	8.710	8.668	10,429,470
2025-01-17	8.480	8.640	8.350	8.610	8.568	11,314,893
2025-01-16	8.600	8.620	8.420	8.540	8.499	13,895,623
2025-01-15	8.360	8.480	8.270	8.360	8.320	10,840,271
2025-01-14	8.180	8.490	8.060	8.480	8.439	18,491,531
2025-01-13	8.380	8.700	8.160	8.280	8.240	19,752,860
2025-01-10	8.250	8.290	7.900	7.910	7.872	4,730,400
2025-01-09	8.290	8.290	8.160	8.220	8.180	3,801,600
2025-01-08	8.270	8.390	8.070	8.290	8.250	5,790,300
2025-01-07	8.110	8.320	8.030	8.320	8.280	5,740,300
2025-01-06	8.010	8.190	7.730	8.090	8.051	6,883,820
2025-01-03	8.450	8.500	8.060	8.060	8.021	7,247,590
2025-01-02	8.510	8.770	8.340	8.400	8.359	7,090,230
2024-12-31	8.610	8.820	8.490	8.560	8.519	7,307,290
2024-12-30	8.720	8.770	8.500	8.580	8.538	5,039,200
2024-12-27	8.600	8.820	8.560	8.770	8.728	5,542,320
2024-12-26	8.450	8.660	8.410	8.560	8.519	4,925,100
2024-12-25	8.650	8.730	8.380	8.450	8.409	7,090,860
2024-12-24	8.650	8.730	8.520	8.690	8.648	5,085,900
2024-12-23	9.180	9.240	8.610	8.610	8.568	9,175,500
2024-12-20	9.110	9.200	9.070	9.110	9.066	5,171,370
2024-12-19	9.020	9.140	8.920	9.060	9.016	6,198,300
2024-12-18	9.190	9.290	8.970	9.110	9.066	7,748,600
2024-12-17	9.720	9.820	9.120	9.190	9.146	10,836,700
2024-12-16	9.760	9.950	9.710	9.780	9.733	8,215,050
2024-12-13	9.890	9.890	9.720	9.750	9.703	9,161,600
2024-12-12	9.920	10.000	9.830	9.940	9.892	11,190,200
2024-12-11	9.780	9.920	9.750	9.920	9.872	11,645,200
2024-12-10	10.000	10.090	9.780	9.820	9.772	17,513,130
2024-12-09	9.770	10.010	9.750	9.880	9.832	14,968,851
2024-12-06	9.560	9.900	9.560	9.840	9.792	17,707,171
2024-12-05	9.560	9.660	9.490	9.600	9.554	9,075,980
2024-12-04	9.600	9.850	9.500	9.650	9.603	13,499,593
2024-12-03	9.580	9.810	9.550	9.630	9.583	10,595,606
2024-12-02	9.380	9.590	9.370	9.590	9.544	10,631,038
2024-11-29	9.280	9.390	9.150	9.370	9.325	8,321,550
2024-11-28	9.260	9.400	9.150	9.290	9.245	8,203,361
2024-11-27	9.200	9.270	8.920	9.270	9.225	9,036,100
2024-11-26	9.390	9.400	9.210	9.250	9.205	9,005,670
2024-11-25	9.110	9.470	9.050	9.420	9.374	12,754,270
2024-11-22	9.710	9.880	9.150	9.240	9.195	16,378,219
2024-11-21	9.890	10.030	9.580	9.670	9.623	18,715,170
2024-11-20	9.840	9.980	9.610	9.980	9.932	20,331,252
2024-11-19	10.030	10.040	9.500	9.930	9.882	24,981,733
2024-11-18	9.600	10.200	9.500	10.190	10.141	37,184,578
2024-11-15	9.450	10.200	9.440	9.700	9.653	24,849,212
2024-11-14	9.640	9.860	9.570	9.650	9.603	20,725,582
2024-11-13	9.540	9.740	9.360	9.720	9.673	17,941,660
2024-11-12	9.650	9.790	9.360	9.520	9.474	22,515,150
2024-11-11	9.540	9.700	9.350	9.650	9.603	29,753,700
2024-11-08	9.910	10.250	9.700	9.790	9.743	38,001,955
2024-11-07	10.380	10.800	9.960	10.080	10.031	66,433,456
2024-11-06	8.980	9.890	8.900	9.890	9.842	44,635,020
2024-11-05	8.940	9.010	8.850	8.990	8.946	17,261,830
2024-11-04	8.860	9.030	8.790	8.950	8.907	19,787,700
2024-11-01	8.630	8.990	8.500	8.770	8.728	22,165,107
2024-10-31	8.480	8.650	8.460	8.590	8.548	7,601,870
2024-10-30	8.440	8.580	8.380	8.480	8.439	7,371,540
2024-10-29	8.800	8.810	8.470	8.480	8.439	11,246,900

← NewerPage 8 of 21 · 1,217 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.