Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.300	13.400	13.120	13.140	13.140	5,093,198
2022-10-28	13.870	13.870	13.220	13.300	13.300	5,766,677
2022-10-27	14.120	14.290	13.860	13.870	13.870	4,717,177
2022-10-26	13.880	14.220	13.880	14.110	14.110	4,998,800
2022-10-25	13.960	14.070	13.480	13.910	13.910	6,111,120
2022-10-24	14.090	14.360	13.910	14.090	14.090	8,448,476
2022-10-21	14.030	14.220	13.950	14.010	14.010	3,768,170
2022-10-20	14.070	14.270	13.830	13.990	13.990	5,042,700
2022-10-19	14.310	14.400	14.070	14.100	14.100	4,451,700
2022-10-18	14.490	14.520	14.220	14.280	14.280	5,035,700
2022-10-17	14.230	14.350	14.070	14.300	14.300	5,251,000
2022-10-14	13.970	14.240	13.950	14.120	14.120	6,289,000
2022-10-13	13.710	14.300	13.650	13.980	13.980	8,398,000
2022-10-12	13.140	13.880	13.140	13.820	13.820	7,542,045
2022-10-11	13.260	13.400	13.040	13.370	13.370	5,238,420
2022-10-10	13.610	13.790	13.060	13.240	13.240	7,322,020
2022-09-30	13.590	13.760	13.370	13.560	13.560	7,274,500
2022-09-29	14.480	14.480	13.710	13.770	13.770	7,360,832
2022-09-28	14.400	14.670	14.010	14.080	14.080	7,778,079
2022-09-27	14.220	14.510	14.150	14.400	14.400	6,785,210
2022-09-26	14.610	14.740	14.110	14.150	14.150	8,626,199
2022-09-23	15.520	15.630	14.880	14.880	14.880	7,581,377
2022-09-22	15.700	16.010	15.530	15.570	15.570	7,347,580
2022-09-21	15.710	16.290	15.200	15.950	15.950	10,697,857
2022-09-20	15.440	15.770	14.800	15.750	15.750	10,808,011
2022-09-19	17.250	17.300	15.440	15.440	15.440	14,202,894
2022-09-16	17.180	17.390	17.150	17.150	17.150	5,249,903
2022-09-15	17.640	17.730	17.170	17.300	17.300	7,868,571
2022-09-14	17.590	17.770	17.400	17.640	17.640	6,695,386
2022-09-13	17.960	18.000	17.700	17.850	17.850	5,282,380
2022-09-09	17.910	17.950	17.500	17.770	17.770	9,406,286
2022-09-08	17.760	18.500	17.700	18.050	18.050	16,941,585
2022-09-07	17.810	17.940	17.700	17.710	17.710	8,241,528
2022-09-06	17.880	18.040	17.610	17.960	17.960	9,976,361
2022-09-05	17.900	18.150	17.710	17.960	17.960	9,137,222
2022-09-02	17.600	17.810	17.160	17.810	17.810	10,381,305
2022-09-01	17.820	18.050	17.600	17.650	17.650	12,273,581
2022-08-31	18.090	18.780	17.600	18.060	18.060	17,731,305
2022-08-30	18.610	18.830	18.170	18.220	18.220	20,149,012
2022-08-29	18.010	19.190	18.000	18.970	18.970	34,908,006
2022-08-26	17.790	19.000	17.690	18.370	18.370	33,754,719
2022-08-25	17.580	18.140	17.140	17.790	17.790	14,061,930
2022-08-24	18.080	18.220	17.540	17.580	17.580	12,389,351
2022-08-23	18.000	18.300	17.880	18.200	18.200	12,286,592
2022-08-22	17.660	17.990	17.400	17.930	17.930	8,833,158
2022-08-19	18.190	18.190	17.700	17.700	17.700	12,405,079
2022-08-18	18.280	18.520	17.970	18.200	18.200	13,894,084
2022-08-17	18.450	18.560	18.260	18.320	18.320	10,484,266
2022-08-16	18.600	18.660	18.300	18.450	18.450	12,206,325
2022-08-15	18.170	19.000	18.170	18.670	18.670	19,677,830
2022-08-12	18.350	18.660	18.120	18.120	18.120	14,866,258
2022-08-11	18.500	18.670	18.220	18.450	18.450	13,626,524
2022-08-10	18.250	18.700	18.130	18.400	18.400	15,097,571
2022-08-09	18.030	18.400	17.930	18.310	18.310	13,374,651
2022-08-08	17.740	18.070	17.600	18.040	18.040	9,872,975
2022-08-05	17.800	18.010	17.600	17.900	17.900	12,570,003
2022-08-04	17.570	17.870	17.290	17.700	17.700	12,506,698
2022-08-03	18.090	18.410	17.510	17.600	17.600	17,479,656
2022-08-02	18.400	18.810	17.860	17.910	17.910	22,310,747
2022-08-01	17.670	19.700	17.670	18.750	18.750	29,132,116

← NewerPage 17 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.