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
2025-07-23	10.230	10.250	10.050	10.060	10.060	12,604,638
2025-07-22	10.240	10.270	10.140	10.230	10.230	12,392,000
2025-07-21	10.230	10.300	10.160	10.260	10.260	13,003,450
2025-07-18	10.210	10.330	10.160	10.230	10.230	13,997,600
2025-07-17	10.160	10.230	10.120	10.190	10.190	10,485,600
2025-07-16	10.200	10.200	10.080	10.170	10.170	11,834,620
2025-07-15	10.270	10.330	10.080	10.140	10.140	20,079,682
2025-07-14	10.410	10.540	10.360	10.400	10.400	17,517,140
2025-07-11	10.520	10.550	10.230	10.420	10.420	28,386,890
2025-07-10	10.420	10.850	10.420	10.600	10.600	40,073,580
2025-07-09	10.520	10.680	10.460	10.530	10.530	37,273,078
2025-07-08	10.320	10.880	10.220	10.740	10.740	53,092,651
2025-07-07	10.100	10.400	10.000	10.320	10.270	18,192,360
2025-07-04	10.480	10.480	10.330	10.350	10.300	18,583,470
2025-07-03	10.560	10.600	10.400	10.470	10.419	20,448,963
2025-07-02	10.560	10.630	10.400	10.470	10.419	28,739,385
2025-07-01	10.640	10.690	10.410	10.560	10.509	29,495,867
2025-06-30	10.350	10.750	10.250	10.640	10.588	41,291,682
2025-06-27	10.570	10.650	10.390	10.420	10.370	45,770,658
2025-06-26	10.420	11.490	10.420	11.060	11.006	75,865,822
2025-06-25	10.580	10.890	10.580	10.620	10.569	80,121,563
2025-06-24	11.760	12.500	11.760	11.760	11.703	54,150,290
2025-06-23	12.620	13.210	12.410	13.070	13.007	83,093,510
2025-06-20	12.800	13.490	12.130	12.130	12.071	72,545,022
2025-06-19	13.000	14.690	12.360	13.480	13.415	108,248,765
2025-06-18	12.580	13.430	12.580	13.430	13.365	94,506,606
2025-06-17	10.750	12.210	10.530	12.210	12.151	107,147,155
2025-06-16	11.100	11.100	11.100	11.100	11.046	6,522,350
2025-06-13	10.090	10.090	9.780	10.090	10.041	37,477,886
2025-06-12	9.500	9.860	9.170	9.170	9.126	23,461,160
2025-06-11	9.220	9.250	9.120	9.170	9.126	6,029,009
2025-06-10	9.320	9.360	9.030	9.190	9.146	8,608,700
2025-06-09	9.290	9.330	9.190	9.290	9.245	7,672,900
2025-06-06	9.150	9.310	9.100	9.290	9.245	7,409,636
2025-06-05	9.220	9.270	9.050	9.110	9.066	5,766,090
2025-06-04	9.080	9.230	9.020	9.220	9.175	7,287,400
2025-06-03	8.930	9.110	8.930	9.080	9.036	6,682,610
2025-05-30	9.000	9.150	8.850	8.940	8.897	6,027,300
2025-05-29	8.830	9.070	8.810	9.040	8.996	8,820,370
2025-05-28	8.920	8.940	8.800	8.850	8.807	5,940,958
2025-05-27	8.870	8.950	8.740	8.910	8.867	7,396,700
2025-05-26	8.900	9.040	8.710	8.870	8.827	8,472,800
2025-05-23	9.180	9.190	8.850	8.850	8.807	18,614,530
2025-05-22	8.900	9.100	8.870	9.090	9.046	10,845,057
2025-05-21	9.070	9.100	8.890	9.010	8.966	8,806,350
2025-05-20	8.880	9.000	8.790	9.000	8.956	7,024,900
2025-05-19	8.830	8.950	8.780	8.880	8.837	8,078,860
2025-05-16	8.990	8.990	8.820	8.840	8.797	8,811,110
2025-05-15	8.870	9.160	8.810	9.000	8.956	12,271,279
2025-05-14	8.960	8.990	8.750	8.950	8.907	11,893,418
2025-05-13	8.830	9.050	8.830	8.910	8.867	16,233,240
2025-05-12	8.680	8.880	8.680	8.810	8.767	17,248,680
2025-05-09	8.690	8.970	8.600	8.680	8.638	28,127,749
2025-05-08	9.050	9.050	8.500	9.050	9.006	31,780,819
2025-05-07	8.230	8.230	8.230	8.230	8.190	0
2025-05-06	8.230	8.230	8.230	8.230	8.190	0
2025-04-30	8.230	8.230	8.230	8.230	8.190	0
2025-04-29	8.230	8.230	8.230	8.230	8.190	0
2025-04-28	8.230	8.230	8.230	8.230	8.190	0
2025-04-25	8.270	8.350	8.080	8.230	8.190	6,278,640

← NewerPage 6 of 21 · 1,217 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.