UK markets close in 3 hours 38 minutes

XinJiang Beiken Energy Engineering Co.,Ltd. (002828.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.63-0.19 (-2.15%)
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20248.518.898.578.638.638,903,150
20 Jun 20240.088286 Dividend
19 Jun 20248.859.078.818.918.8211,084,310
18 Jun 20248.798.888.718.808.718,997,900
17 Jun 20248.738.818.608.708.6112,157,410
14 Jun 20248.519.428.468.948.8519,316,360
13 Jun 20248.748.758.588.608.517,694,700
12 Jun 20248.558.868.478.838.7411,341,820
11 Jun 20248.679.008.648.738.6413,079,800
07 Jun 20248.428.538.368.498.418,672,600
06 Jun 20248.298.488.248.328.2410,573,310
05 Jun 20248.528.538.298.298.216,834,900
04 Jun 20248.558.628.338.608.519,569,083
03 Jun 20249.129.128.638.748.659,846,350
31 May 20248.849.118.809.028.939,015,680
30 May 20249.299.298.968.968.8716,983,600
29 May 20249.779.839.319.519.4214,847,750
28 May 20249.449.769.439.669.5617,857,370
27 May 20249.309.499.139.429.3310,710,700
24 May 20249.399.509.269.269.1710,654,700
23 May 20249.729.809.389.449.3519,118,400
22 May 202410.1610.239.859.949.8421,245,850
21 May 202410.2210.4510.1710.2410.1431,185,940
20 May 20249.9710.819.9610.5110.4148,414,769
17 May 20249.9510.029.769.839.7312,440,254
16 May 20249.9710.159.9110.069.9615,598,154
15 May 20249.8410.309.6710.1510.0522,111,810
14 May 20249.589.799.529.769.6611,111,770
13 May 20249.899.899.379.589.4915,675,430
10 May 202410.0510.259.9610.099.9914,029,920
09 May 20249.9210.079.919.969.8614,107,980
08 May 202410.4210.449.909.929.8224,612,000
07 May 202410.4010.7610.3510.5310.4320,491,116
06 May 202410.1710.699.9610.5310.4326,445,276
30 Apr 202410.5910.9710.5110.6910.5824,971,900
29 Apr 202410.6010.8610.5010.6410.5324,940,360
26 Apr 202410.8611.0010.6410.9010.7929,155,560
25 Apr 202410.6211.0210.4010.8310.7229,603,360
24 Apr 202410.9411.1310.5010.9510.8428,904,400
23 Apr 202410.3911.2310.1210.9410.8338,096,824
22 Apr 202411.3811.3910.5810.7110.6048,960,150
19 Apr 202411.2011.6911.2011.6911.5727,834,740
18 Apr 202410.8510.8510.4510.6310.5234,228,570
17 Apr 202410.3511.4910.3511.1611.0551,512,487
16 Apr 20249.6011.069.3311.0110.9056,600,781
15 Apr 202410.8211.8110.3110.3710.2767,321,997
12 Apr 20249.5510.749.5110.7410.6325,346,611
11 Apr 20249.609.969.609.769.6619,274,950
10 Apr 20249.639.839.449.599.4919,641,869
09 Apr 202410.1510.309.769.879.7730,639,106
08 Apr 202410.0911.139.8910.6710.5644,773,212
03 Apr 20249.8610.719.8610.4510.3543,309,529
02 Apr 20249.5910.119.599.749.6431,738,175
01 Apr 20249.189.529.189.509.4121,229,325
29 Mar 20249.279.649.189.449.3523,868,550
28 Mar 20248.739.068.538.948.8522,968,571
27 Mar 20249.399.658.708.888.7931,456,521
26 Mar 202410.0010.369.309.539.4446,573,339
25 Mar 20248.809.658.809.659.5527,383,100
22 Mar 20248.958.998.708.778.687,015,101
21 Mar 20248.939.028.858.988.897,194,675
20 Mar 20248.878.998.768.958.867,733,225
19 Mar 20248.899.028.838.858.769,597,739
18 Mar 20248.638.868.598.858.7610,735,990
15 Mar 20248.608.868.548.698.6012,964,900
14 Mar 20248.688.708.328.498.4111,067,206
13 Mar 20248.498.548.358.538.458,760,395
12 Mar 20248.358.488.238.488.408,979,450
11 Mar 20248.268.318.138.318.236,467,850
08 Mar 20248.268.328.138.308.225,579,900
07 Mar 20248.258.448.188.298.218,060,800
06 Mar 20248.068.288.038.248.167,465,400
05 Mar 20248.258.298.058.108.028,700,000
04 Mar 20248.268.418.108.368.2810,048,770
01 Mar 20248.188.378.158.258.1710,479,840
29 Feb 20247.638.187.638.188.1013,247,750
28 Feb 20248.568.777.707.727.6418,081,600
27 Feb 20248.198.498.158.488.4010,453,076
26 Feb 20248.088.438.028.188.1013,635,650
23 Feb 20248.048.167.908.108.0212,956,440
22 Feb 20247.588.307.538.027.9417,716,035
21 Feb 20247.347.997.327.617.5314,984,724
20 Feb 20247.607.687.307.447.3712,184,700
19 Feb 20247.017.596.907.597.5114,797,994
08 Feb 20246.506.956.186.906.8313,891,316
07 Feb 20246.896.896.446.476.4114,932,694
06 Feb 20246.607.036.446.826.7516,584,470
05 Feb 20247.957.977.157.157.088,121,580
02 Feb 20248.438.647.687.947.868,797,700
01 Feb 20248.688.688.188.448.367,558,730
31 Jan 20249.219.308.688.738.647,818,900
30 Jan 20249.419.549.159.169.074,693,000
29 Jan 20249.9310.049.479.499.406,851,100
26 Jan 20249.8010.139.739.959.8510,263,200
25 Jan 20249.299.799.299.759.657,827,310
24 Jan 20249.019.328.979.309.218,724,220
23 Jan 20248.989.188.899.068.977,799,000
22 Jan 20249.499.588.938.998.909,477,180
19 Jan 20249.849.889.589.599.498,261,700
18 Jan 202410.0010.019.589.879.7715,520,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...