Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.410 | 9.600 | 9.300 | 9.540 | 9.540 | 7,224,700 |
| 2024-04-23 | 9.290 | 9.840 | 9.230 | 9.510 | 9.510 | 9,500,500 |
| 2024-04-22 | 9.280 | 9.480 | 9.020 | 9.210 | 9.210 | 5,008,683 |
| 2024-04-19 | 9.450 | 9.660 | 9.320 | 9.360 | 9.360 | 6,056,300 |
| 2024-04-18 | 9.750 | 9.880 | 9.420 | 9.500 | 9.500 | 11,652,627 |
| 2024-04-17 | 8.990 | 9.650 | 8.940 | 9.650 | 9.650 | 10,984,367 |
| 2024-04-16 | 9.660 | 9.660 | 8.750 | 8.770 | 8.770 | 12,040,500 |
| 2024-04-15 | 9.980 | 10.110 | 9.330 | 9.680 | 9.680 | 12,310,994 |
| 2024-04-12 | 10.200 | 10.380 | 10.070 | 10.110 | 10.110 | 4,770,680 |
| 2024-04-11 | 10.060 | 10.400 | 10.060 | 10.280 | 10.280 | 6,620,056 |
| 2024-04-10 | 10.530 | 10.560 | 10.070 | 10.200 | 10.200 | 9,081,714 |
| 2024-04-09 | 10.400 | 10.590 | 10.390 | 10.560 | 10.560 | 4,339,394 |
| 2024-04-08 | 10.720 | 10.740 | 10.430 | 10.460 | 10.460 | 6,403,477 |
| 2024-04-03 | 10.700 | 10.970 | 10.600 | 10.800 | 10.800 | 8,680,628 |
| 2024-04-02 | 11.200 | 11.400 | 10.880 | 11.050 | 11.050 | 9,446,884 |
| 2024-04-01 | 11.200 | 11.200 | 10.900 | 11.050 | 11.050 | 9,038,962 |
| 2024-03-29 | 10.860 | 11.200 | 10.710 | 10.940 | 10.940 | 6,932,244 |
| 2024-03-28 | 10.500 | 10.830 | 10.500 | 10.710 | 10.710 | 8,194,661 |
| 2024-03-27 | 10.990 | 10.990 | 10.370 | 10.390 | 10.390 | 9,143,300 |
| 2024-03-26 | 10.830 | 11.080 | 10.580 | 10.990 | 10.990 | 12,946,918 |
| 2024-03-25 | 11.320 | 11.350 | 10.850 | 10.860 | 10.860 | 20,523,168 |
| 2024-03-22 | 11.990 | 12.250 | 11.540 | 11.580 | 11.580 | 27,689,268 |
| 2024-03-21 | 11.700 | 12.280 | 11.700 | 12.060 | 12.060 | 30,502,763 |
| 2024-03-20 | 11.680 | 12.140 | 11.510 | 11.830 | 11.830 | 20,130,494 |
| 2024-03-19 | 11.700 | 12.100 | 11.620 | 11.680 | 11.680 | 27,231,011 |
| 2024-03-18 | 11.250 | 11.500 | 11.250 | 11.490 | 11.490 | 17,074,485 |
| 2024-03-15 | 11.030 | 11.130 | 10.950 | 11.120 | 11.120 | 7,632,513 |
| 2024-03-14 | 11.240 | 11.340 | 10.870 | 11.050 | 11.050 | 13,016,544 |
| 2024-03-13 | 11.610 | 11.610 | 11.150 | 11.220 | 11.220 | 16,563,307 |
| 2024-03-12 | 11.290 | 11.600 | 11.200 | 11.530 | 11.530 | 23,876,039 |
| 2024-03-11 | 11.180 | 11.280 | 11.050 | 11.240 | 11.240 | 14,163,652 |
| 2024-03-08 | 11.280 | 11.490 | 10.870 | 11.270 | 11.270 | 25,310,255 |
| 2024-03-07 | 11.190 | 11.950 | 11.190 | 11.520 | 11.520 | 28,740,904 |
| 2024-03-06 | 11.220 | 11.540 | 11.120 | 11.250 | 11.250 | 23,841,372 |
| 2024-03-05 | 11.100 | 11.960 | 11.040 | 11.200 | 11.200 | 34,868,861 |
| 2024-03-04 | 11.360 | 12.250 | 11.350 | 11.580 | 11.580 | 55,351,571 |
| 2024-03-01 | 13.780 | 13.780 | 12.600 | 12.610 | 12.610 | 78,534,513 |
| 2024-02-29 | 11.750 | 12.530 | 11.380 | 12.530 | 12.530 | 54,175,623 |
| 2024-02-28 | 10.420 | 11.390 | 10.380 | 11.390 | 11.390 | 44,300,990 |
| 2024-02-27 | 10.290 | 10.370 | 10.020 | 10.350 | 10.350 | 12,771,485 |
| 2024-02-26 | 10.440 | 10.780 | 10.120 | 10.240 | 10.240 | 20,013,848 |
| 2024-02-23 | 9.480 | 9.940 | 9.400 | 9.850 | 9.850 | 11,954,596 |
| 2024-02-22 | 9.200 | 9.760 | 9.160 | 9.550 | 9.550 | 10,153,364 |
| 2024-02-21 | 9.050 | 9.550 | 8.920 | 9.220 | 9.220 | 12,079,880 |
| 2024-02-20 | 8.950 | 9.080 | 8.720 | 9.040 | 9.040 | 7,163,451 |
| 2024-02-19 | 8.580 | 8.990 | 8.580 | 8.900 | 8.900 | 12,320,561 |
| 2024-02-08 | 7.800 | 8.470 | 7.710 | 8.470 | 8.470 | 14,126,668 |
| 2024-02-07 | 8.100 | 8.160 | 7.600 | 7.700 | 7.700 | 13,040,388 |
| 2024-02-06 | 7.460 | 8.290 | 7.100 | 7.980 | 7.980 | 14,303,488 |
| 2024-02-05 | 8.660 | 8.670 | 7.790 | 7.790 | 7.790 | 12,168,000 |
| 2024-02-02 | 9.090 | 9.430 | 8.290 | 8.660 | 8.660 | 15,330,978 |
| 2024-02-01 | 9.460 | 9.530 | 8.880 | 9.080 | 9.080 | 11,935,439 |
| 2024-01-31 | 10.360 | 10.380 | 9.450 | 9.450 | 9.450 | 13,515,700 |
| 2024-01-30 | 10.700 | 10.880 | 10.340 | 10.370 | 10.370 | 6,227,316 |
| 2024-01-29 | 11.490 | 11.540 | 10.780 | 10.780 | 10.780 | 8,723,986 |
| 2024-01-26 | 11.410 | 11.820 | 11.310 | 11.490 | 11.490 | 9,528,236 |
| 2024-01-25 | 11.190 | 11.570 | 10.990 | 11.480 | 11.480 | 10,761,500 |
| 2024-01-24 | 11.100 | 11.800 | 11.020 | 11.270 | 11.270 | 15,468,053 |
| 2024-01-23 | 10.950 | 11.190 | 10.610 | 11.100 | 11.100 | 8,587,326 |
| 2024-01-22 | 11.950 | 11.980 | 10.890 | 11.060 | 11.060 | 12,088,534 |
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.