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
2026-10-21	10.290	10.370	10.120	10.160	10.160	4,654,500
2026-10-20	10.010	10.240	9.970	10.180	10.180	4,880,900
2026-10-19	10.350	10.450	9.940	10.050	10.050	6,045,200
2026-10-16	10.290	10.410	10.120	10.240	10.240	4,888,860
2026-10-15	10.330	10.600	10.140	10.230	10.230	7,356,400
2026-10-14	10.580	10.850	10.560	10.620	10.620	6,734,240
2026-10-13	10.420	10.640	10.020	10.560	10.560	6,258,300
2026-10-12	10.800	10.800	10.350	10.470	10.470	5,490,500
2026-10-09	10.860	10.860	10.420	10.830	10.830	6,732,800
2026-10-08	10.960	11.150	10.830	10.920	10.920	6,146,510
2026-09-30	10.830	10.910	10.720	10.840	10.840	3,600,400
2026-09-29	10.730	10.890	10.580	10.830	10.830	5,008,460
2026-09-28	10.770	10.820	10.560	10.730	10.730	4,907,560
2026-09-24	10.750	10.990	10.740	10.850	10.850	5,713,600
2026-09-23	11.000	11.050	10.610	10.730	10.730	7,872,300
2026-09-22	11.180	11.900	10.990	11.050	11.050	13,917,600
2026-09-21	10.750	11.170	10.700	11.170	11.170	8,752,100
2026-09-18	10.540	10.820	10.530	10.740	10.740	7,245,700
2026-09-17	10.350	10.720	10.250	10.610	10.610	8,948,180
2026-09-16	10.580	10.660	10.410	10.450	10.450	7,547,500
2026-09-15	10.850	10.850	10.490	10.500	10.500	10,685,500
2026-09-14	11.210	11.360	10.830	10.890	10.890	9,150,600
2026-09-11	11.800	11.900	11.030	11.090	11.090	16,407,750
2026-09-10	12.390	12.430	11.690	11.750	11.750	14,723,520
2026-09-09	12.500	12.500	11.950	12.120	12.120	16,573,801
2026-09-08	12.160	12.520	12.090	12.500	12.500	22,128,000
2026-09-07	11.990	12.340	11.910	12.070	12.070	13,145,750
2026-09-04	12.120	12.260	11.890	11.930	11.930	12,439,250
2026-09-03	12.050	12.260	11.800	12.140	12.140	20,586,480
2026-09-02	12.570	12.950	11.960	12.240	12.240	30,509,039
2026-09-01	12.430	12.590	12.300	12.510	12.510	12,326,370
2026-08-31	12.890	12.900	12.210	12.390	12.390	14,320,000
2026-08-28	12.460	13.090	12.460	12.650	12.650	18,733,600
2026-08-27	12.170	12.480	12.150	12.400	12.400	14,579,660
2026-08-26	11.710	12.200	11.650	12.150	12.150	12,134,050
2026-08-25	12.180	12.390	12.010	12.250	12.250	13,001,150
2026-08-24	12.050	12.290	11.740	12.260	12.260	15,766,950
2026-08-21	12.040	12.780	11.900	12.080	12.080	19,295,551
2026-08-20	11.680	12.120	11.530	12.050	12.050	13,824,350
2026-08-19	12.070	12.320	11.640	11.710	11.710	12,785,300
2026-08-18	12.260	12.360	12.000	12.210	12.210	14,754,500
2026-08-17	11.770	12.590	11.570	12.200	12.200	26,545,863
2026-08-14	11.970	11.970	11.240	11.780	11.780	21,971,699
2026-08-13	12.420	12.430	11.880	12.040	12.040	22,259,600
2026-08-12	12.830	12.930	12.430	12.470	12.470	32,501,961
2026-08-11	13.510	14.000	12.780	12.890	12.890	50,363,609
2026-08-10	11.540	12.870	11.540	12.870	12.870	25,090,561
2026-08-07	11.990	12.210	11.410	11.700	11.700	26,251,301
2026-08-06	12.420	12.520	11.870	11.970	11.970	20,851,248
2026-08-05	11.770	12.510	11.770	12.400	12.400	26,605,490
2026-08-04	11.660	12.280	11.460	12.070	12.070	33,188,641
2026-08-03	13.670	13.670	11.190	11.790	11.790	43,527,859
2026-07-30	12.430	12.430	12.430	12.430	12.430	0
2026-07-29	12.430	12.430	12.430	12.430	12.430	0
2026-07-28	12.430	12.430	12.430	12.430	12.430	0
2026-07-27	12.430	12.430	12.430	12.430	12.430	0
2026-07-24	12.210	12.740	11.670	12.430	12.430	33,006,490
2026-07-23	11.490	12.450	11.450	12.300	12.300	19,709,160
2026-07-22	11.950	12.090	11.480	11.660	11.660	19,304,500
2026-07-21	11.550	11.840	10.780	11.660	11.660	26,323,873

Page 1 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.