Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.320	11.370	11.050	11.260	11.260	5,791,400
2023-10-25	11.300	11.780	11.280	11.450	11.450	5,849,910
2023-10-24	11.110	11.440	11.070	11.340	11.340	5,453,823
2023-10-23	11.400	11.560	11.030	11.110	11.110	5,147,767
2023-10-20	11.530	11.680	11.370	11.400	11.400	5,186,100
2023-10-19	11.870	11.980	11.490	11.620	11.620	7,855,463
2023-10-18	12.310	12.390	11.940	11.980	11.980	13,017,233
2023-10-17	12.240	13.230	12.160	12.640	12.640	18,126,018
2023-10-16	12.150	12.460	12.150	12.300	12.300	7,337,476
2023-10-13	12.540	12.540	12.110	12.170	12.170	7,651,951
2023-10-12	12.350	12.710	12.310	12.600	12.600	7,998,741
2023-10-11	12.200	12.850	12.160	12.450	12.450	11,051,391
2023-10-10	12.110	12.250	12.060	12.080	12.080	4,547,971
2023-10-09	12.070	12.110	11.960	12.100	12.100	5,325,669
2023-09-28	12.000	12.200	12.000	12.000	12.000	5,389,800
2023-09-27	12.150	12.200	12.020	12.020	12.020	5,524,133
2023-09-26	11.880	12.230	11.820	12.050	12.050	5,622,596
2023-09-25	12.010	12.250	11.900	11.970	11.970	5,585,850
2023-09-22	11.800	12.000	11.670	11.950	11.950	5,830,651
2023-09-21	12.200	12.330	11.840	11.870	11.870	8,869,400
2023-09-20	12.350	12.550	12.300	12.330	12.330	4,705,876
2023-09-19	12.640	12.650	12.310	12.350	12.350	6,093,853
2023-09-18	12.500	12.720	12.410	12.650	12.650	6,780,600
2023-09-15	12.640	12.790	12.480	12.600	12.600	9,043,129
2023-09-14	12.360	12.570	12.230	12.490	12.490	7,624,200
2023-09-13	12.510	12.650	12.280	12.310	12.310	7,449,500
2023-09-12	12.660	12.800	12.470	12.570	12.570	9,471,307
2023-09-11	12.740	13.050	12.630	12.790	12.790	11,847,956
2023-09-08	12.390	12.720	12.350	12.570	12.570	7,777,526
2023-09-07	12.850	12.980	12.500	12.500	12.500	9,954,949
2023-09-06	13.140	13.140	12.810	12.890	12.890	12,337,152
2023-09-05	13.400	13.550	13.010	13.140	13.140	17,756,280
2023-09-04	13.330	13.630	13.240	13.470	13.470	16,080,370
2023-09-01	13.050	13.790	12.830	13.370	13.370	23,107,912
2023-08-31	13.460	13.890	13.100	13.150	13.150	16,821,823
2023-08-30	13.430	13.550	13.060	13.290	13.290	15,633,671
2023-08-29	12.550	13.500	12.530	13.340	13.340	24,480,288
2023-08-28	13.600	13.600	12.550	12.630	12.630	17,614,318
2023-08-25	12.220	13.400	12.120	12.850	12.850	21,326,356
2023-08-24	12.710	12.890	12.460	12.460	12.460	15,403,532
2023-08-23	13.190	13.550	12.870	12.870	12.870	16,591,933
2023-08-22	13.350	13.410	12.800	13.250	13.250	20,216,115
2023-08-21	13.150	13.740	13.150	13.420	13.420	21,112,406
2023-08-18	13.200	13.900	13.130	13.310	13.310	24,634,907
2023-08-17	13.000	13.440	12.480	13.210	13.210	20,446,872
2023-08-16	13.470	13.780	13.010	13.190	13.190	21,746,709
2023-08-15	13.720	13.920	13.250	13.300	13.300	27,232,504
2023-08-14	13.630	14.370	13.330	14.090	14.090	33,798,705
2023-08-11	13.880	14.770	13.370	13.690	13.690	43,797,560
2023-08-10	13.800	15.100	13.800	14.550	14.550	54,931,380
2023-08-09	14.000	14.700	13.830	13.850	13.850	58,638,953
2023-08-08	12.260	13.400	11.740	13.400	13.400	25,128,877
2023-08-07	12.440	12.440	12.100	12.180	12.180	9,364,032
2023-08-04	12.370	12.560	12.210	12.500	12.500	11,631,619
2023-08-03	12.450	12.620	12.350	12.440	12.440	8,156,905
2023-08-02	12.730	12.730	12.490	12.520	12.520	12,364,930
2023-08-01	12.550	13.340	12.390	12.750	12.750	24,814,558
2023-07-31	12.290	12.570	12.160	12.390	12.390	13,680,989
2023-07-28	12.260	13.060	12.240	12.480	12.480	20,019,169
2023-07-27	12.050	12.480	12.040	12.120	12.120	11,657,035

← NewerPage 13 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.