Beijing Jingcheng Machinery Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.240	12.500	12.080	12.080	12.080	6,732,300
2024-01-18	12.500	12.540	11.850	12.280	12.280	14,704,400
2024-01-17	13.210	13.280	12.530	12.640	12.640	12,885,600
2024-01-16	13.590	13.730	13.000	13.310	13.310	17,644,700
2024-01-15	13.120	13.880	12.890	13.620	13.620	31,544,159
2024-01-12	12.780	14.060	12.620	13.500	13.500	40,020,126
2024-01-11	12.620	12.940	12.170	12.780	12.780	9,018,648
2024-01-10	12.790	13.050	12.380	12.730	12.730	6,601,798
2024-01-09	12.550	13.090	12.550	12.710	12.710	6,181,560
2024-01-08	12.890	13.110	12.540	12.580	12.580	6,453,075
2024-01-05	13.170	13.590	13.010	13.050	13.050	6,738,549
2024-01-04	13.590	13.730	13.200	13.400	13.400	8,113,060
2024-01-03	13.610	13.670	13.100	13.420	13.420	7,947,600
2024-01-02	13.400	13.930	13.290	13.600	13.600	14,781,338
2023-12-29	12.980	13.990	12.960	13.390	13.390	12,884,565
2023-12-28	12.950	13.160	12.710	13.000	13.000	8,145,381
2023-12-27	12.310	13.010	12.230	12.940	12.940	10,732,106
2023-12-26	12.530	12.580	12.220	12.300	12.300	4,510,200
2023-12-25	12.490	12.710	12.280	12.600	12.600	5,116,200
2023-12-22	12.790	12.790	12.380	12.490	12.490	6,652,740
2023-12-21	12.880	12.960	12.600	12.810	12.810	5,653,700
2023-12-20	12.910	13.040	12.850	12.860	12.860	4,622,033
2023-12-19	13.160	13.180	12.820	12.970	12.970	7,006,222
2023-12-18	13.280	13.340	12.980	13.070	13.070	8,358,662
2023-12-15	13.530	13.750	13.300	13.320	13.320	13,643,234
2023-12-14	13.500	14.200	13.350	13.700	13.700	27,156,151
2023-12-13	12.830	13.760	12.800	13.290	13.290	20,783,422
2023-12-12	12.910	12.920	12.700	12.850	12.850	6,913,070
2023-12-11	13.000	13.010	12.670	12.940	12.940	12,979,030
2023-12-08	13.150	13.480	12.860	13.200	13.200	15,622,992
2023-12-07	13.120	13.180	12.790	12.850	12.850	9,125,388
2023-12-06	12.900	13.420	12.900	13.170	13.170	9,880,708
2023-12-05	13.300	13.420	13.050	13.070	13.070	9,250,877
2023-12-04	13.460	13.700	13.190	13.290	13.290	11,946,752
2023-12-01	13.610	13.780	13.300	13.370	13.370	15,952,508
2023-11-30	13.600	14.110	13.600	13.830	13.830	14,535,451
2023-11-29	13.950	13.950	13.450	13.730	13.730	13,844,002
2023-11-28	13.690	14.250	13.590	13.970	13.970	20,471,809
2023-11-27	13.730	14.190	13.510	13.620	13.620	19,762,367
2023-11-24	13.510	14.350	13.420	13.880	13.880	29,595,462
2023-11-23	13.050	14.440	13.050	13.570	13.570	22,154,453
2023-11-22	13.120	13.350	13.070	13.180	13.180	8,616,261
2023-11-21	13.120	13.680	13.110	13.250	13.250	17,242,694
2023-11-20	12.900	13.280	12.880	13.220	13.220	13,416,583
2023-11-17	12.530	13.280	12.530	12.900	12.900	20,627,959
2023-11-16	12.560	12.810	12.540	12.620	12.620	9,520,454
2023-11-15	12.630	12.700	12.470	12.590	12.590	8,822,737
2023-11-14	12.500	12.520	12.350	12.440	12.440	7,531,639
2023-11-13	12.210	12.630	12.200	12.520	12.520	9,620,848
2023-11-10	12.500	12.590	12.270	12.330	12.330	11,090,254
2023-11-09	12.650	12.830	12.390	12.470	12.470	23,139,030
2023-11-08	11.810	12.970	11.610	12.970	12.970	23,335,511
2023-11-07	11.880	11.880	11.700	11.790	11.790	5,294,819
2023-11-06	11.520	11.800	11.520	11.760	11.760	7,360,313
2023-11-03	11.180	11.550	11.180	11.500	11.500	8,186,700
2023-11-02	11.480	11.560	11.170	11.200	11.200	5,784,500
2023-11-01	11.170	11.660	11.120	11.410	11.410	9,259,722
2023-10-31	11.370	11.440	11.040	11.160	11.160	8,950,300
2023-10-30	11.400	11.510	11.320	11.470	11.470	4,619,108
2023-10-27	11.230	11.470	11.150	11.420	11.420	5,388,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.