Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.500	14.930	14.490	14.860	14.860	7,693,279
2023-01-30	14.630	14.700	14.460	14.470	14.470	4,574,880
2023-01-20	14.250	14.460	14.190	14.430	14.430	3,959,465
2023-01-19	14.150	14.240	14.150	14.170	14.170	2,181,261
2023-01-18	14.260	14.360	14.210	14.220	14.220	1,673,401
2023-01-17	14.320	14.390	14.160	14.220	14.220	1,847,267
2023-01-16	14.250	14.370	14.200	14.270	14.270	2,766,191
2023-01-13	14.230	14.380	14.200	14.250	14.250	2,085,912
2023-01-12	14.280	14.400	14.160	14.190	14.190	2,759,689
2023-01-11	14.210	14.410	14.130	14.310	14.310	3,603,007
2023-01-10	14.590	14.600	14.270	14.290	14.290	4,503,640
2023-01-09	14.630	15.150	14.420	14.430	14.430	8,671,596
2023-01-06	14.150	14.270	14.100	14.180	14.180	3,256,522
2023-01-05	14.000	14.170	14.000	14.150	14.150	3,057,500
2023-01-04	14.100	14.250	13.930	14.000	14.000	2,745,700
2023-01-03	13.820	14.180	13.820	14.160	14.160	3,227,151
2022-12-30	13.850	13.950	13.800	13.830	13.830	1,810,800
2022-12-29	14.010	14.110	13.840	13.850	13.850	2,567,474
2022-12-28	14.330	14.430	14.000	14.030	14.030	4,038,798
2022-12-27	14.200	14.550	14.170	14.470	14.470	4,419,123
2022-12-26	14.050	14.370	14.010	14.270	14.270	3,991,903
2022-12-23	13.840	14.250	13.630	14.230	14.230	5,364,447
2022-12-22	13.810	14.240	13.630	13.870	13.870	4,050,102
2022-12-21	14.160	14.330	13.750	13.800	13.800	3,810,204
2022-12-20	14.060	14.260	13.860	14.180	14.180	3,358,545
2022-12-19	14.270	14.440	14.110	14.180	14.180	3,799,023
2022-12-16	14.820	14.820	14.220	14.290	14.290	6,307,509
2022-12-15	15.100	15.190	14.740	14.850	14.850	5,247,850
2022-12-14	15.010	15.210	15.000	15.050	15.050	4,598,119
2022-12-13	15.140	15.470	15.030	15.160	15.160	7,025,681
2022-12-12	15.280	15.480	15.000	15.130	15.130	11,216,224
2022-12-09	15.730	16.530	15.610	15.650	15.650	17,292,532
2022-12-08	15.400	15.520	15.000	15.030	15.030	8,117,772
2022-12-07	15.560	15.830	15.430	15.610	15.610	5,753,478
2022-12-06	15.700	15.710	15.380	15.500	15.500	5,935,163
2022-12-05	15.770	16.000	15.510	15.730	15.730	7,120,239
2022-12-02	15.800	16.130	15.700	15.750	15.750	9,236,853
2022-12-01	15.480	16.660	15.280	16.100	16.100	13,615,451
2022-11-30	15.090	15.710	15.090	15.460	15.460	9,317,400
2022-11-29	15.020	15.260	15.000	15.160	15.160	6,204,144
2022-11-28	14.940	15.170	14.900	15.120	15.120	5,669,369
2022-11-25	15.260	15.770	14.820	15.370	15.370	10,059,347
2022-11-24	15.220	15.400	15.110	15.390	15.390	7,201,727
2022-11-23	15.450	15.460	15.000	15.260	15.260	7,562,216
2022-11-22	15.570	15.830	15.300	15.320	15.320	10,521,148
2022-11-21	15.910	15.960	15.410	15.570	15.570	14,428,338
2022-11-18	16.350	17.490	15.680	16.080	16.080	29,776,082
2022-11-17	14.940	16.350	14.930	16.350	16.350	17,529,213
2022-11-16	14.780	15.190	14.650	14.860	14.860	11,970,944
2022-11-15	14.180	14.720	14.140	14.690	14.690	7,311,574
2022-11-14	14.410	14.640	14.150	14.200	14.200	4,730,363
2022-11-11	14.590	14.750	14.320	14.380	14.380	4,118,800
2022-11-10	14.480	14.610	14.330	14.350	14.350	4,113,100
2022-11-09	14.550	14.800	14.450	14.570	14.570	5,473,985
2022-11-08	14.690	14.700	14.370	14.430	14.430	4,065,600
2022-11-07	14.500	14.690	14.390	14.620	14.620	5,642,900
2022-11-04	14.290	14.670	14.240	14.590	14.590	6,616,604
2022-11-03	14.020	14.390	14.010	14.260	14.260	5,307,500
2022-11-02	13.570	14.290	13.500	14.200	14.200	9,323,698
2022-11-01	13.140	13.600	13.130	13.590	13.590	6,247,448

← NewerPage 16 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.