Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.760	12.830	12.100	12.140	12.140	20,739,095
2023-07-25	12.850	12.990	12.550	12.910	12.910	17,696,723
2023-07-24	13.410	13.410	12.560	12.920	12.920	25,723,116
2023-07-21	13.460	14.140	13.140	13.800	13.800	35,516,696
2023-07-20	13.740	13.990	13.360	13.400	13.400	24,015,828
2023-07-19	14.000	14.370	13.430	13.720	13.720	43,973,559
2023-07-18	12.460	13.770	12.210	13.770	13.770	26,711,553
2023-07-17	12.490	12.650	12.200	12.520	12.520	19,043,807
2023-07-14	12.950	13.450	12.830	12.940	12.940	26,393,094
2023-07-13	12.950	13.200	12.770	12.820	12.820	23,197,565
2023-07-12	12.520	13.700	12.340	13.100	13.100	39,882,703
2023-07-11	12.850	12.850	12.400	12.450	12.450	13,544,062
2023-07-10	12.920	13.050	12.650	12.750	12.750	12,069,834
2023-07-07	12.930	13.290	12.840	12.890	12.890	15,495,285
2023-07-06	13.300	13.300	12.950	13.190	13.190	19,358,955
2023-07-05	12.900	13.970	12.680	13.550	13.550	35,945,879
2023-07-04	13.230	13.350	12.840	12.930	12.930	21,490,952
2023-07-03	13.150	13.740	13.010	13.060	13.060	31,641,976
2023-06-30	12.850	13.990	12.500	12.980	12.980	41,972,180
2023-06-29	13.800	15.280	13.500	13.510	13.510	51,195,417
2023-06-28	14.880	14.880	13.650	14.010	14.010	56,735,772
2023-06-27	12.900	13.530	12.520	13.530	13.530	18,901,431
2023-06-26	11.640	12.300	11.430	12.300	12.300	28,962,953
2023-06-21	10.150	11.180	10.020	11.180	11.180	12,960,516
2023-06-20	10.360	10.400	10.160	10.160	10.160	3,453,031
2023-06-19	10.650	10.660	10.330	10.340	10.340	3,222,500
2023-06-16	10.440	10.710	10.410	10.590	10.590	3,863,801
2023-06-15	10.270	10.440	10.150	10.430	10.430	4,162,601
2023-06-14	10.660	10.660	10.270	10.300	10.300	4,460,900
2023-06-13	10.720	10.890	10.520	10.530	10.530	3,799,505
2023-06-12	10.310	10.700	10.220	10.650	10.650	4,476,114
2023-06-09	10.510	10.650	10.400	10.430	10.430	3,799,490
2023-06-08	10.850	11.040	10.550	10.580	10.580	4,311,368
2023-06-07	10.950	11.000	10.690	10.740	10.740	5,042,487
2023-06-06	11.190	11.580	11.000	11.040	11.040	6,694,601
2023-06-05	11.280	11.280	11.140	11.200	11.200	2,025,300
2023-06-02	11.070	11.240	11.040	11.200	11.200	2,774,274
2023-06-01	10.950	11.170	10.850	11.070	11.070	3,016,693
2023-05-31	11.050	11.090	10.900	10.950	10.950	2,912,200
2023-05-30	10.990	11.100	10.780	11.020	11.020	4,369,673
2023-05-29	11.380	11.450	11.040	11.050	11.050	4,195,100
2023-05-26	11.690	11.690	11.300	11.380	11.380	3,411,643
2023-05-25	11.490	11.600	11.430	11.580	11.580	4,373,557
2023-05-24	11.280	11.600	11.280	11.530	11.530	3,936,571
2023-05-23	11.560	11.650	11.390	11.400	11.400	4,358,031
2023-05-22	11.390	11.520	11.200	11.500	11.500	4,910,248
2023-05-19	11.340	11.770	11.220	11.450	11.450	6,067,938
2023-05-18	11.480	11.510	11.260	11.340	11.340	2,428,900
2023-05-17	11.300	11.400	11.130	11.360	11.360	2,747,650
2023-05-16	11.360	11.480	11.200	11.260	11.260	2,593,090
2023-05-15	11.120	11.410	11.120	11.410	11.410	3,450,111
2023-05-12	11.470	11.570	11.190	11.190	11.190	3,408,164
2023-05-11	11.470	11.630	11.330	11.450	11.450	3,262,265
2023-05-10	11.410	11.480	11.120	11.440	11.440	5,636,400
2023-05-09	11.850	11.850	11.410	11.420	11.420	6,449,450
2023-05-08	11.850	12.000	11.770	11.860	11.860	2,869,000
2023-05-05	12.130	12.140	11.740	11.860	11.860	4,370,482
2023-05-04	12.140	12.290	12.020	12.130	12.130	3,839,600
2023-04-28	11.930	12.320	11.900	12.290	12.290	4,255,541
2023-04-27	12.080	12.210	11.900	11.930	11.930	3,908,301

← NewerPage 14 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.