XinJiang Beiken Energy Engineering Stock Co Ltd historical data
| 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 |
Page 1 of 1 · 17 trading days
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.