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
2026-04-21	11.840	11.890	11.690	11.780	11.780	12,577,990
2026-04-20	11.850	11.960	11.750	11.950	11.950	15,063,010
2026-04-17	11.990	12.030	11.730	11.810	11.810	15,664,820
2026-04-16	12.000	12.060	11.700	11.970	11.970	17,215,650
2026-04-15	12.400	12.450	12.070	12.100	12.100	25,763,590
2026-04-14	12.530	12.700	12.420	12.650	12.650	27,581,100
2026-04-13	12.680	12.990	12.380	12.980	12.980	39,422,781
2026-04-10	12.360	12.480	12.160	12.400	12.400	28,193,920
2026-04-09	12.600	12.780	12.400	12.650	12.650	43,973,078
2026-04-08	12.510	12.750	12.510	12.510	12.510	46,170,559
2026-04-07	13.200	13.970	12.500	13.900	13.900	57,624,219
2026-04-03	15.170	15.170	13.510	13.800	13.800	80,133,562
2026-04-02	13.290	13.790	13.010	13.790	13.790	28,045,670
2026-04-01	12.710	12.880	12.530	12.540	12.540	18,906,801
2026-03-31	13.020	13.400	12.690	12.930	12.930	23,952,340
2026-03-30	13.310	13.400	12.680	13.160	13.160	29,473,359
2026-03-27	12.360	13.110	12.360	12.960	12.960	26,155,000
2026-03-26	12.580	12.750	12.300	12.520	12.520	21,748,801
2026-03-25	12.000	12.590	11.900	12.560	12.560	20,144,801
2026-03-24	12.230	12.400	11.910	12.400	12.400	21,383,000
2026-03-23	12.290	12.700	12.010	12.450	12.450	29,910,660
2026-03-20	12.550	12.780	12.240	12.370	12.370	30,580,490
2026-03-19	13.510	13.680	13.050	13.350	13.350	37,676,031
2026-03-18	13.520	13.530	13.040	13.210	13.210	29,599,359
2026-03-17	13.850	14.230	13.500	14.050	14.050	37,985,070
2026-03-16	14.470	14.910	14.000	14.150	14.150	43,447,359
2026-03-13	14.120	14.250	13.640	13.880	13.880	31,701,590
2026-03-12	14.100	14.440	13.630	13.870	13.870	41,426,520
2026-03-11	13.750	13.960	13.550	13.890	13.890	37,660,199
2026-03-10	13.300	14.050	13.300	13.770	13.770	53,290,480
2026-03-09	16.260	16.270	14.730	14.780	14.780	71,918,727
2026-03-06	14.360	14.970	14.220	14.790	14.790	46,618,422
2026-03-05	15.280	16.050	14.730	14.780	14.780	67,525,641
2026-03-04	17.890	17.900	14.730	16.360	16.360	91,054,430
2026-03-03	15.540	16.370	15.540	16.370	16.370	24,635,131
2026-03-02	14.880	14.880	14.480	14.880	14.880	27,429,381
2026-02-27	13.440	13.630	13.250	13.530	13.530	19,765,301
2026-02-26	13.780	13.890	13.430	13.500	13.500	23,046,699
2026-02-25	13.680	14.060	13.440	13.800	13.800	50,253,090
2026-02-24	12.980	13.890	12.900	13.890	13.890	25,146,920
2026-02-13	12.450	12.690	12.310	12.630	12.630	12,631,550
2026-02-12	12.770	13.000	12.500	12.650	12.650	14,937,700
2026-02-11	12.670	12.960	12.570	12.830	12.830	17,792,721
2026-02-10	12.750	12.930	12.620	12.650	12.650	17,725,699
2026-02-09	12.900	12.960	12.560	12.650	12.650	18,953,369
2026-02-06	12.100	13.050	11.890	12.900	12.900	26,684,330
2026-02-05	12.520	12.780	12.300	12.410	12.410	18,361,619
2026-02-04	12.550	12.700	12.390	12.620	12.620	27,530,000
2026-02-03	12.210	12.500	12.000	12.290	12.290	29,820,430
2026-02-02	11.780	12.420	11.780	12.080	12.080	42,967,473
2026-01-30	14.000	14.260	13.090	13.090	13.090	54,061,367
2026-01-29	13.330	14.560	12.910	14.540	14.540	80,856,781
2026-01-28	12.910	13.580	12.610	13.240	13.240	58,961,762
2026-01-27	12.640	13.050	12.420	12.670	12.670	29,749,561
2026-01-26	12.480	12.900	12.440	12.790	12.790	36,175,207
2026-01-23	12.230	12.460	12.170	12.400	12.400	22,348,131
2026-01-22	11.970	12.510	11.930	12.400	12.400	33,513,441
2026-01-21	11.680	12.090	11.660	12.080	12.080	19,831,730
2026-01-20	11.660	11.860	11.560	11.780	11.780	13,713,040
2026-01-19	11.530	11.750	11.370	11.720	11.720	17,670,820

← NewerPage 3 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.