Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.080 | 8.150 | 7.910 | 7.930 | 7.930 | 3,066,400 |
| 2024-07-22 | 8.000 | 8.090 | 7.980 | 8.050 | 8.050 | 2,236,200 |
| 2024-07-19 | 7.850 | 8.140 | 7.850 | 8.030 | 8.030 | 3,887,500 |
| 2024-07-18 | 7.900 | 7.980 | 7.750 | 7.910 | 7.910 | 3,044,262 |
| 2024-07-17 | 7.950 | 8.050 | 7.940 | 7.960 | 7.960 | 2,446,600 |
| 2024-07-16 | 8.000 | 8.110 | 7.960 | 7.980 | 7.980 | 2,840,800 |
| 2024-07-15 | 8.220 | 8.220 | 8.030 | 8.070 | 8.070 | 3,649,188 |
| 2024-07-12 | 8.210 | 8.380 | 8.050 | 8.120 | 8.120 | 5,500,600 |
| 2024-07-11 | 7.880 | 8.170 | 7.860 | 8.110 | 8.110 | 5,559,400 |
| 2024-07-10 | 7.970 | 7.970 | 7.660 | 7.750 | 7.750 | 3,394,490 |
| 2024-07-09 | 7.770 | 7.800 | 7.500 | 7.800 | 7.800 | 3,758,200 |
| 2024-07-08 | 7.950 | 8.040 | 7.680 | 7.690 | 7.690 | 3,313,988 |
| 2024-07-05 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2024-07-04 | 8.150 | 8.200 | 7.870 | 7.880 | 7.880 | 3,891,400 |
| 2024-07-03 | 8.210 | 8.260 | 8.090 | 8.160 | 8.160 | 2,972,100 |
| 2024-07-02 | 8.210 | 8.350 | 8.150 | 8.210 | 8.210 | 4,081,441 |
| 2024-07-01 | 8.050 | 8.240 | 8.030 | 8.200 | 8.200 | 4,038,013 |
| 2024-06-28 | 8.050 | 8.200 | 7.960 | 8.070 | 8.070 | 4,082,813 |
| 2024-06-27 | 8.180 | 8.180 | 7.950 | 7.960 | 7.960 | 4,073,213 |
| 2024-06-26 | 7.850 | 8.240 | 7.710 | 8.200 | 8.200 | 5,457,555 |
| 2024-06-25 | 7.740 | 7.940 | 7.740 | 7.820 | 7.820 | 3,704,755 |
| 2024-06-24 | 8.000 | 8.060 | 7.720 | 7.740 | 7.740 | 4,379,500 |
| 2024-06-21 | 8.110 | 8.200 | 8.070 | 8.080 | 8.080 | 3,447,301 |
| 2024-06-20 | 8.400 | 8.460 | 8.190 | 8.200 | 8.200 | 3,579,671 |
| 2024-06-19 | 8.500 | 8.580 | 8.350 | 8.380 | 8.380 | 3,353,700 |
| 2024-06-18 | 8.460 | 8.570 | 8.420 | 8.510 | 8.510 | 3,613,438 |
| 2024-06-17 | 8.430 | 8.470 | 8.330 | 8.450 | 8.450 | 2,744,238 |
| 2024-06-14 | 8.460 | 8.510 | 8.350 | 8.450 | 8.450 | 3,555,701 |
| 2024-06-13 | 8.670 | 8.700 | 8.450 | 8.460 | 8.460 | 4,888,400 |
| 2024-06-12 | 8.420 | 8.760 | 8.310 | 8.660 | 8.660 | 6,324,215 |
| 2024-06-11 | 8.610 | 8.610 | 8.260 | 8.370 | 8.370 | 5,064,671 |
| 2024-06-07 | 8.280 | 8.700 | 8.230 | 8.600 | 8.600 | 9,003,722 |
| 2024-06-06 | 8.520 | 8.620 | 8.050 | 8.170 | 8.170 | 8,661,072 |
| 2024-06-05 | 8.680 | 8.880 | 8.510 | 8.570 | 8.570 | 5,136,843 |
| 2024-06-04 | 8.770 | 8.880 | 8.610 | 8.720 | 8.720 | 4,927,345 |
| 2024-06-03 | 9.010 | 9.170 | 8.720 | 8.800 | 8.800 | 6,452,934 |
| 2024-05-31 | 9.100 | 9.200 | 8.980 | 9.030 | 9.030 | 8,393,500 |
| 2024-05-30 | 9.180 | 9.710 | 9.120 | 9.200 | 9.200 | 12,333,545 |
| 2024-05-29 | 9.180 | 9.220 | 8.980 | 9.030 | 9.030 | 3,936,000 |
| 2024-05-28 | 9.140 | 9.240 | 9.040 | 9.160 | 9.160 | 3,875,100 |
| 2024-05-27 | 9.100 | 9.160 | 8.880 | 9.160 | 9.160 | 4,718,219 |
| 2024-05-24 | 9.050 | 9.190 | 9.020 | 9.030 | 9.030 | 3,509,119 |
| 2024-05-23 | 9.450 | 9.460 | 9.110 | 9.140 | 9.140 | 4,906,700 |
| 2024-05-22 | 9.240 | 9.410 | 9.220 | 9.370 | 9.370 | 4,135,100 |
| 2024-05-21 | 9.480 | 9.490 | 9.280 | 9.320 | 9.320 | 4,891,000 |
| 2024-05-20 | 9.450 | 9.580 | 9.450 | 9.520 | 9.520 | 4,367,600 |
| 2024-05-17 | 9.520 | 9.540 | 9.360 | 9.520 | 9.520 | 4,890,201 |
| 2024-05-16 | 9.480 | 9.650 | 9.460 | 9.470 | 9.470 | 5,235,391 |
| 2024-05-15 | 9.590 | 9.700 | 9.500 | 9.520 | 9.520 | 4,317,800 |
| 2024-05-14 | 9.710 | 9.780 | 9.500 | 9.590 | 9.590 | 5,281,525 |
| 2024-05-13 | 9.790 | 9.810 | 9.530 | 9.580 | 9.580 | 7,703,884 |
| 2024-05-10 | 10.060 | 10.150 | 9.860 | 9.920 | 9.920 | 6,956,443 |
| 2024-05-09 | 10.170 | 10.230 | 10.040 | 10.140 | 10.140 | 8,397,301 |
| 2024-05-08 | 10.180 | 10.650 | 10.000 | 10.170 | 10.170 | 14,359,971 |
| 2024-05-07 | 9.980 | 10.410 | 9.910 | 10.230 | 10.230 | 12,617,900 |
| 2024-05-06 | 9.900 | 10.090 | 9.890 | 9.990 | 9.990 | 7,800,729 |
| 2024-04-30 | 9.900 | 10.190 | 9.760 | 9.900 | 9.900 | 10,910,506 |
| 2024-04-29 | 10.500 | 10.500 | 9.850 | 10.040 | 10.040 | 15,774,196 |
| 2024-04-26 | 9.500 | 9.640 | 9.450 | 9.610 | 9.610 | 6,698,400 |
| 2024-04-25 | 9.500 | 9.660 | 9.460 | 9.530 | 9.530 | 4,909,627 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.