Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	11.950	12.230	11.920	12.140	12.140	4,230,081
2023-04-25	12.640	12.640	11.810	11.950	11.950	7,464,822
2023-04-24	13.150	13.250	12.630	12.670	12.670	5,858,049
2023-04-21	13.640	13.680	13.110	13.150	13.150	6,243,918
2023-04-20	13.640	13.700	13.500	13.690	13.690	4,150,378
2023-04-19	13.860	13.870	13.610	13.640	13.640	4,126,200
2023-04-18	14.080	14.080	13.750	13.820	13.820	5,556,324
2023-04-17	13.900	14.350	13.900	14.140	14.140	7,286,018
2023-04-14	14.150	14.200	13.900	13.930	13.930	6,720,692
2023-04-13	14.490	14.500	14.080	14.180	14.180	7,438,410
2023-04-12	14.300	14.540	14.240	14.370	14.370	4,821,314
2023-04-11	14.350	14.570	14.210	14.370	14.370	5,228,798
2023-04-10	14.680	14.680	14.250	14.350	14.350	8,481,266
2023-04-07	14.870	15.070	14.650	14.730	14.730	7,992,672
2023-04-06	15.000	15.000	14.710	14.770	14.770	9,466,570
2023-04-04	14.690	15.080	14.570	15.050	15.050	16,278,686
2023-04-03	14.600	14.980	14.510	14.810	14.810	13,327,295
2023-03-31	14.500	14.800	14.440	14.690	14.690	12,026,680
2023-03-30	14.800	15.170	14.510	14.780	14.780	24,221,884
2023-03-29	13.760	15.080	13.680	15.080	15.080	30,192,161
2023-03-28	13.930	13.990	13.700	13.710	13.710	3,324,954
2023-03-27	13.890	14.050	13.860	13.950	13.950	4,270,446
2023-03-24	14.000	14.000	13.820	13.840	13.840	3,703,242
2023-03-23	13.830	14.090	13.820	14.000	14.000	3,543,528
2023-03-22	13.780	14.060	13.770	13.970	13.970	6,056,783
2023-03-21	13.500	13.790	13.410	13.770	13.770	3,746,315
2023-03-20	13.700	13.700	13.410	13.500	13.500	3,495,745
2023-03-17	13.710	13.750	13.590	13.620	13.620	2,784,105
2023-03-16	13.800	13.900	13.510	13.600	13.600	3,578,443
2023-03-15	13.650	14.090	13.640	13.910	13.910	4,519,252
2023-03-14	13.990	14.000	13.480	13.650	13.650	5,226,000
2023-03-13	13.810	14.000	13.770	13.880	13.880	3,042,154
2023-03-10	14.100	14.190	13.910	13.950	13.950	4,146,200
2023-03-09	14.200	14.420	14.110	14.140	14.140	3,170,643
2023-03-08	14.000	14.280	13.950	14.280	14.280	3,377,920
2023-03-07	14.530	14.600	14.170	14.200	14.200	6,303,818
2023-03-06	14.830	14.950	14.490	14.510	14.510	9,641,210
2023-03-03	15.000	15.200	14.800	14.830	14.830	7,143,667
2023-03-02	15.280	15.560	15.070	15.100	15.100	6,772,815
2023-03-01	14.990	15.130	14.910	15.110	15.110	2,842,348
2023-02-28	15.020	15.100	14.810	15.000	15.000	3,397,600
2023-02-27	15.070	15.230	14.910	14.970	14.970	3,994,723
2023-02-24	15.300	15.400	15.050	15.140	15.140	4,328,666
2023-02-23	15.250	15.670	15.240	15.380	15.380	5,834,286
2023-02-22	15.350	15.550	15.110	15.200	15.200	6,676,502
2023-02-21	15.510	15.590	15.310	15.450	15.450	5,635,897
2023-02-20	15.390	15.490	15.100	15.440	15.440	7,810,670
2023-02-17	15.400	15.590	15.210	15.400	15.400	4,891,186
2023-02-16	16.000	16.080	15.290	15.400	15.400	8,976,424
2023-02-15	16.100	16.530	15.860	15.880	15.880	11,643,218
2023-02-14	16.520	16.610	15.900	16.130	16.130	12,885,283
2023-02-13	15.900	16.520	15.710	16.330	16.330	13,655,996
2023-02-10	15.750	16.200	15.660	15.880	15.880	10,443,802
2023-02-09	15.620	16.250	15.350	15.850	15.850	10,036,738
2023-02-08	15.690	16.200	15.410	15.680	15.680	11,610,445
2023-02-07	15.530	15.710	15.160	15.520	15.520	11,824,964
2023-02-06	14.810	16.210	14.680	15.470	15.470	19,488,340
2023-02-03	14.810	14.920	14.620	14.810	14.810	3,990,164
2023-02-02	14.880	15.030	14.750	14.910	14.910	3,943,701
2023-02-01	14.850	14.940	14.700	14.920	14.920	5,359,566

← NewerPage 15 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.