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
2025-10-23	12.350	13.200	11.870	12.080	12.080	88,374,815
2025-10-22	11.600	12.420	11.520	12.420	12.420	63,024,351
2025-10-21	10.940	11.330	10.880	11.290	11.290	47,783,000
2025-10-20	10.620	10.940	10.590	10.940	10.940	28,600,000
2025-10-17	10.390	10.800	10.370	10.750	10.750	27,630,370
2025-10-16	10.630	10.630	10.330	10.390	10.390	12,345,670
2025-10-15	10.560	10.630	10.470	10.620	10.620	12,911,192
2025-10-14	10.450	10.690	10.400	10.660	10.660	20,830,330
2025-10-13	10.310	10.440	10.100	10.430	10.430	14,117,830
2025-10-10	10.420	10.620	10.370	10.600	10.600	17,135,490
2025-10-09	10.300	10.500	10.180	10.480	10.480	12,346,716
2025-09-30	10.250	10.420	10.120	10.370	10.370	9,443,229
2025-09-29	10.050	10.320	9.980	10.300	10.300	11,216,376
2025-09-26	10.140	10.280	10.100	10.120	10.120	9,299,129
2025-09-25	10.250	10.290	10.040	10.090	10.090	12,377,900
2025-09-24	10.150	10.550	10.150	10.350	10.350	18,247,701
2025-09-23	10.080	10.100	9.650	10.040	10.040	13,548,254
2025-09-22	10.290	10.290	10.060	10.130	10.130	9,597,560
2025-09-19	10.250	10.350	10.190	10.330	10.330	9,058,900
2025-09-18	10.550	10.550	10.210	10.280	10.280	19,511,056
2025-09-17	10.610	10.900	10.490	10.640	10.640	18,219,990
2025-09-16	10.700	10.710	10.400	10.560	10.560	17,396,446
2025-09-15	10.670	10.860	10.560	10.740	10.740	19,937,229
2025-09-12	10.810	10.840	10.630	10.640	10.640	22,990,481
2025-09-11	11.000	11.330	10.740	10.910	10.910	40,344,561
2025-09-10	10.830	11.600	10.680	11.200	11.200	52,003,600
2025-09-09	10.670	10.700	10.520	10.610	10.610	10,219,424
2025-09-08	10.570	10.710	10.550	10.690	10.690	12,021,300
2025-09-05	10.330	10.630	10.150	10.630	10.630	13,633,000
2025-09-04	10.130	10.520	10.130	10.330	10.330	14,050,900
2025-09-03	10.660	10.690	10.160	10.210	10.210	13,271,950
2025-09-02	10.490	10.720	10.280	10.610	10.610	19,390,520
2025-09-01	10.210	10.550	10.200	10.500	10.500	14,207,600
2025-08-29	10.300	10.360	10.190	10.200	10.200	9,738,200
2025-08-28	10.420	10.620	9.960	10.310	10.310	20,072,166
2025-08-27	10.840	10.870	10.350	10.380	10.380	22,808,050
2025-08-26	10.800	10.910	10.700	10.830	10.830	16,483,840
2025-08-25	10.780	10.940	10.700	10.800	10.800	18,049,840
2025-08-22	10.900	10.960	10.710	10.840	10.840	24,877,360
2025-08-21	10.660	11.300	10.650	10.980	10.980	46,828,432
2025-08-20	10.660	10.660	10.550	10.650	10.650	12,667,760
2025-08-19	10.490	10.760	10.440	10.670	10.670	20,893,710
2025-08-18	10.620	10.620	10.440	10.530	10.530	21,790,950
2025-08-15	10.560	10.660	10.480	10.660	10.660	16,718,147
2025-08-14	10.720	10.720	10.380	10.390	10.390	16,221,500
2025-08-13	10.830	10.860	10.610	10.640	10.640	20,075,474
2025-08-12	10.900	10.950	10.710	10.830	10.830	21,929,477
2025-08-11	10.750	10.940	10.590	10.900	10.900	35,839,550
2025-08-08	10.390	10.680	10.370	10.620	10.620	26,387,750
2025-08-07	10.300	10.430	10.260	10.390	10.390	15,175,028
2025-08-06	10.270	10.350	10.200	10.280	10.280	10,591,600
2025-08-05	10.180	10.280	10.150	10.270	10.270	12,139,640
2025-08-04	9.980	10.210	9.780	10.190	10.190	13,419,100
2025-08-01	10.010	10.150	9.900	10.080	10.080	13,743,710
2025-07-31	10.420	10.470	10.100	10.130	10.130	27,639,690
2025-07-30	10.410	10.800	10.330	10.550	10.550	44,293,843
2025-07-29	10.350	10.370	10.150	10.290	10.290	12,038,840
2025-07-28	10.260	10.350	10.200	10.320	10.320	10,537,700
2025-07-25	10.270	10.370	10.210	10.250	10.250	13,638,100
2025-07-24	10.070	10.260	10.050	10.260	10.260	12,880,400

← NewerPage 5 of 21 · 1,212 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.