XinJiang Beiken Energy Engineering Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.570 | 8.810 | 8.520 | 8.810 | 8.767 | 12,577,350 |
| 2024-10-25 | 8.550 | 8.680 | 8.550 | 8.640 | 8.598 | 9,908,070 |
| 2024-10-24 | 8.530 | 8.690 | 8.510 | 8.540 | 8.499 | 7,788,922 |
| 2024-10-23 | 8.700 | 8.880 | 8.540 | 8.610 | 8.568 | 12,688,292 |
| 2024-10-22 | 8.510 | 8.690 | 8.410 | 8.680 | 8.638 | 14,275,792 |
| 2024-10-21 | 8.370 | 8.550 | 8.330 | 8.510 | 8.469 | 12,128,032 |
| 2024-10-18 | 8.270 | 8.470 | 8.220 | 8.390 | 8.349 | 11,337,030 |
| 2024-10-17 | 8.480 | 8.540 | 8.240 | 8.270 | 8.230 | 10,466,650 |
| 2024-10-16 | 8.320 | 8.530 | 8.200 | 8.410 | 8.369 | 10,945,300 |
| 2024-10-15 | 8.630 | 8.800 | 8.500 | 8.530 | 8.489 | 14,509,930 |
| 2024-10-14 | 8.750 | 8.960 | 8.500 | 8.900 | 8.857 | 17,110,287 |
| 2024-10-11 | 8.800 | 9.230 | 8.670 | 8.930 | 8.887 | 22,178,944 |
| 2024-10-10 | 8.520 | 9.260 | 8.300 | 8.800 | 8.757 | 19,049,580 |
| 2024-10-09 | 9.000 | 9.120 | 8.610 | 8.610 | 8.568 | 18,851,722 |
| 2024-10-08 | 9.700 | 9.700 | 8.920 | 9.570 | 9.524 | 30,538,580 |
| 2024-09-30 | 8.350 | 8.880 | 8.130 | 8.820 | 8.777 | 23,596,812 |
| 2024-09-27 | 7.880 | 8.180 | 7.820 | 8.090 | 8.051 | 13,801,832 |
| 2024-09-26 | 7.600 | 7.830 | 7.570 | 7.820 | 7.782 | 10,118,186 |
| 2024-09-25 | 7.640 | 7.920 | 7.560 | 7.700 | 7.663 | 12,527,226 |
| 2024-09-24 | 7.350 | 7.560 | 7.350 | 7.560 | 7.523 | 7,304,952 |
| 2024-09-23 | 7.330 | 7.370 | 7.260 | 7.350 | 7.314 | 2,519,400 |
| 2024-09-20 | 7.430 | 7.460 | 7.250 | 7.310 | 7.275 | 3,548,200 |
| 2024-09-19 | 7.280 | 7.430 | 7.220 | 7.420 | 7.384 | 4,696,240 |
| 2024-09-18 | 7.430 | 7.440 | 7.150 | 7.250 | 7.215 | 5,502,400 |
| 2024-09-13 | 7.360 | 7.620 | 7.360 | 7.440 | 7.404 | 8,598,576 |
| 2024-09-12 | 7.300 | 7.450 | 7.300 | 7.350 | 7.314 | 3,780,300 |
| 2024-09-11 | 7.320 | 7.330 | 7.250 | 7.300 | 7.265 | 3,049,270 |
| 2024-09-10 | 7.380 | 7.480 | 7.300 | 7.410 | 7.374 | 3,570,600 |
| 2024-09-09 | 7.250 | 7.360 | 7.220 | 7.350 | 7.314 | 2,559,400 |
| 2024-09-06 | 7.400 | 7.480 | 7.300 | 7.310 | 7.275 | 2,622,800 |
| 2024-09-05 | 7.360 | 7.460 | 7.360 | 7.410 | 7.374 | 2,901,350 |
| 2024-09-04 | 7.470 | 7.470 | 7.300 | 7.340 | 7.304 | 4,592,750 |
| 2024-09-03 | 7.530 | 7.600 | 7.460 | 7.530 | 7.494 | 3,814,100 |
| 2024-09-02 | 7.600 | 7.720 | 7.510 | 7.510 | 7.474 | 4,824,500 |
| 2024-08-30 | 7.630 | 7.780 | 7.560 | 7.680 | 7.643 | 6,586,700 |
| 2024-08-29 | 7.500 | 7.610 | 7.440 | 7.580 | 7.543 | 5,115,270 |
| 2024-08-28 | 7.600 | 7.690 | 7.500 | 7.640 | 7.603 | 7,946,200 |
| 2024-08-27 | 7.980 | 8.130 | 7.650 | 7.680 | 7.643 | 12,240,410 |
| 2024-08-26 | 7.540 | 7.950 | 7.450 | 7.800 | 7.762 | 12,792,180 |
| 2024-08-23 | 7.380 | 7.440 | 7.190 | 7.400 | 7.364 | 5,400,570 |
| 2024-08-22 | 7.590 | 7.650 | 7.380 | 7.400 | 7.364 | 5,780,100 |
| 2024-08-21 | 7.690 | 7.690 | 7.540 | 7.590 | 7.553 | 4,194,200 |
| 2024-08-20 | 7.840 | 7.920 | 7.620 | 7.660 | 7.623 | 9,471,800 |
| 2024-08-19 | 7.920 | 8.100 | 7.860 | 7.980 | 7.941 | 7,348,410 |
| 2024-08-16 | 8.110 | 8.180 | 7.970 | 8.000 | 7.961 | 9,073,100 |
| 2024-08-15 | 8.260 | 8.410 | 8.100 | 8.140 | 8.101 | 12,082,190 |
| 2024-08-14 | 8.160 | 8.570 | 8.160 | 8.360 | 8.320 | 17,832,800 |
| 2024-08-13 | 8.280 | 8.690 | 8.190 | 8.380 | 8.339 | 23,498,870 |
| 2024-08-12 | 7.710 | 8.220 | 7.680 | 8.150 | 8.111 | 13,061,500 |
| 2024-08-09 | 7.970 | 8.130 | 7.920 | 7.930 | 7.892 | 7,912,238 |
| 2024-08-08 | 8.080 | 8.180 | 8.020 | 8.100 | 8.061 | 9,684,688 |
| 2024-08-07 | 8.060 | 8.120 | 7.980 | 7.990 | 7.951 | 10,144,010 |
| 2024-08-06 | 8.150 | 8.380 | 8.070 | 8.240 | 8.200 | 15,660,086 |
| 2024-08-05 | 7.970 | 8.790 | 7.940 | 8.370 | 8.329 | 22,632,096 |
| 2024-08-02 | 7.930 | 8.230 | 7.890 | 8.150 | 8.111 | 11,926,096 |
| 2024-08-01 | 8.030 | 8.110 | 7.940 | 8.030 | 7.991 | 9,437,700 |
| 2024-07-31 | 7.660 | 8.100 | 7.610 | 8.000 | 7.961 | 12,062,300 |
| 2024-07-30 | 7.560 | 7.680 | 7.510 | 7.620 | 7.583 | 3,011,300 |
| 2024-07-29 | 7.690 | 7.700 | 7.540 | 7.600 | 7.563 | 3,511,009 |
| 2024-07-26 | 7.430 | 7.660 | 7.430 | 7.640 | 7.603 | 5,567,600 |
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.