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
2026-07-20	12.100	12.220	10.700	11.790	11.790	37,869,570
2026-07-17	12.220	12.750	11.820	11.890	11.890	19,769,699
2026-07-16	12.300	12.560	11.920	12.390	12.390	20,767,115
2026-07-15	11.720	12.750	11.630	12.190	12.190	31,546,520
2026-07-14	13.130	13.170	12.000	12.390	12.390	37,730,449
2026-07-13	13.580	14.200	12.730	13.010	13.010	36,536,840
2026-07-10	11.490	13.480	11.490	13.480	13.480	45,502,383
2026-07-09	12.330	12.470	11.920	12.250	12.250	31,775,512
2026-07-08	12.120	12.770	11.600	12.420	12.420	37,721,809
2026-07-07	11.600	12.340	11.360	11.870	11.870	41,973,633
2026-07-06	11.290	11.460	10.520	11.460	11.460	20,163,510
2026-07-03	11.070	11.280	10.320	10.420	10.420	17,128,600
2026-07-02	10.860	11.300	10.820	11.010	11.010	13,437,300
2026-07-01	10.780	11.240	10.500	10.990	10.990	23,002,650
2026-06-30	10.800	11.190	10.400	10.570	10.570	26,877,750
2026-06-29	9.690	10.590	9.690	10.590	10.590	18,566,869
2026-06-26	9.950	10.000	9.410	9.630	9.630	12,196,700
2026-06-25	9.750	9.990	9.470	9.940	9.940	14,340,870
2026-06-24	10.010	10.340	9.630	9.660	9.660	15,195,600
2026-06-23	9.840	10.300	9.730	10.100	10.100	21,188,787
2026-06-22	9.210	10.050	9.050	9.910	9.910	29,248,480
2026-06-18	9.890	10.080	8.950	9.260	9.260	36,554,473
2026-06-17	8.820	9.770	8.760	9.770	9.770	22,149,090
2026-06-16	8.840	8.950	8.440	8.880	8.880	14,988,140
2026-06-15	9.080	9.280	8.850	8.890	8.890	10,019,080
2026-06-12	8.830	9.220	8.710	9.080	9.080	12,007,580
2026-06-11	9.210	9.290	8.790	8.980	8.980	11,468,030
2026-06-10	8.950	9.130	8.820	8.930	8.930	8,980,800
2026-06-09	9.170	9.440	8.920	9.040	9.040	12,477,899
2026-06-08	9.180	9.760	9.180	9.450	9.450	14,768,503
2026-06-05	9.110	9.380	8.970	9.310	9.310	9,679,200
2026-06-04	9.480	9.500	9.110	9.180	9.180	9,897,699
2026-06-03	9.630	9.740	9.330	9.640	9.640	9,378,899
2026-06-02	9.940	10.000	9.530	9.580	9.580	8,275,910
2026-06-01	9.490	9.910	9.430	9.870	9.870	10,439,000
2026-05-29	9.530	9.620	9.300	9.400	9.400	8,175,613
2026-05-28	9.530	9.700	9.450	9.680	9.680	8,632,500
2026-05-27	9.790	9.860	9.440	9.530	9.530	9,368,313
2026-05-26	9.830	9.920	9.660	9.790	9.790	10,540,900
2026-05-25	10.290	10.420	9.760	9.880	9.880	17,985,551
2026-05-22	10.490	10.600	10.340	10.550	10.550	8,963,670
2026-05-21	11.000	11.010	10.360	10.440	10.440	14,039,020
2026-05-20	11.180	11.330	11.080	11.160	11.160	7,887,900
2026-05-19	11.330	11.360	11.040	11.220	11.220	11,804,100
2026-05-18	11.310	11.480	11.130	11.470	11.470	11,876,270
2026-05-15	11.220	11.320	11.030	11.160	11.160	10,169,420
2026-05-14	11.450	11.460	11.210	11.220	11.220	7,955,810
2026-05-13	11.520	11.590	11.370	11.460	11.460	7,111,810
2026-05-12	11.600	11.680	11.370	11.430	11.430	8,245,770
2026-05-11	11.780	11.840	11.560	11.620	11.620	9,856,270
2026-05-08	11.400	11.740	11.400	11.670	11.670	14,728,890
2026-05-07	11.240	11.380	11.110	11.350	11.350	17,593,490
2026-05-06	11.460	11.460	11.190	11.380	11.380	16,928,660
2026-04-30	11.510	11.730	11.380	11.570	11.570	23,391,699
2026-04-29	11.880	12.130	11.840	12.100	12.100	15,011,000
2026-04-28	11.770	12.000	11.690	11.940	11.940	14,695,960
2026-04-27	11.560	11.800	11.460	11.770	11.770	11,883,940
2026-04-24	11.720	11.860	11.450	11.650	11.650	17,877,490
2026-04-23	11.670	12.040	11.560	11.910	11.910	22,227,180
2026-04-22	11.790	11.830	11.580	11.620	11.620	11,969,740

← NewerPage 2 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.