Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	18.510	18.830	17.900	17.980	17.980	16,013,657
2022-07-28	18.340	18.810	18.140	18.430	18.430	19,155,236
2022-07-27	18.280	18.720	18.100	18.310	18.310	15,151,361
2022-07-26	18.520	18.970	18.220	18.390	18.390	20,858,047
2022-07-25	18.200	19.500	17.470	19.020	19.020	30,681,152
2022-07-22	17.890	18.700	17.670	18.110	18.110	22,018,850
2022-07-21	17.520	17.980	17.420	17.860	17.860	14,795,164
2022-07-20	17.400	17.750	17.370	17.560	17.560	9,090,399
2022-07-19	17.680	17.750	17.310	17.460	17.460	9,282,163
2022-07-18	17.200	17.880	17.180	17.670	17.670	11,906,874
2022-07-15	18.200	18.500	17.400	17.430	17.430	15,017,027
2022-07-14	17.350	18.800	17.250	17.890	17.890	21,499,043
2022-07-13	17.230	17.630	17.220	17.470	17.470	7,940,121
2022-07-12	17.390	17.760	17.340	17.440	17.440	9,626,452
2022-07-11	17.350	17.440	17.100	17.340	17.340	6,813,848
2022-07-08	17.430	17.790	17.330	17.460	17.460	8,309,556
2022-07-07	17.150	17.680	17.110	17.410	17.410	9,486,294
2022-07-06	17.800	17.800	17.090	17.160	17.160	13,200,813
2022-07-05	18.020	18.190	17.660	17.770	17.770	11,637,317
2022-07-04	17.910	18.250	17.570	18.090	18.090	13,911,330
2022-07-01	18.260	18.280	17.920	17.990	17.990	12,992,409
2022-06-30	18.400	18.490	17.880	18.360	18.360	21,312,347
2022-06-29	19.980	19.980	18.350	18.610	18.610	48,956,424
2022-06-28	17.400	19.280	17.300	19.280	19.280	33,225,517
2022-06-27	17.500	17.870	17.350	17.530	17.530	13,384,535
2022-06-24	17.670	17.790	17.350	17.360	17.360	13,363,236
2022-06-23	17.480	17.700	17.010	17.640	17.640	14,882,477
2022-06-22	17.730	18.210	17.400	17.600	17.600	15,082,176
2022-06-21	17.820	18.300	17.520	17.850	17.850	17,983,623
2022-06-20	17.380	18.300	17.330	17.880	17.880	19,049,791
2022-06-17	17.340	17.780	17.260	17.440	17.440	11,676,031
2022-06-16	17.600	17.890	17.500	17.530	17.530	14,404,489
2022-06-15	18.340	18.840	17.790	17.830	17.830	29,254,476
2022-06-14	17.000	19.000	16.660	18.280	18.280	35,621,244
2022-06-13	17.080	17.840	16.930	17.360	17.360	19,018,935
2022-06-10	17.090	17.410	16.880	17.060	17.060	13,769,695
2022-06-09	17.690	17.800	17.200	17.200	17.200	13,078,142
2022-06-08	17.600	18.100	17.290	17.880	17.880	20,492,767
2022-06-07	18.330	18.440	17.270	17.690	17.690	22,128,735
2022-06-06	17.910	18.450	17.790	18.300	18.300	18,945,427
2022-06-02	18.000	18.220	17.700	17.900	17.900	16,228,644
2022-06-01	17.900	18.700	17.820	18.150	18.150	22,439,607
2022-05-31	18.500	18.630	17.800	18.110	18.110	22,490,698
2022-05-30	17.520	18.500	17.200	18.500	18.500	29,456,096
2022-05-27	17.850	18.300	17.360	17.470	17.470	18,107,300
2022-05-26	17.820	18.300	17.070	18.000	18.000	25,074,553
2022-05-25	17.980	18.300	17.470	17.910	17.910	24,741,003
2022-05-24	18.680	19.540	18.280	18.370	18.370	36,075,123
2022-05-23	18.090	18.670	17.850	18.670	18.670	25,300,479
2022-05-20	18.800	18.870	17.930	18.150	18.150	25,902,921
2022-05-19	17.440	18.900	17.240	18.510	18.510	33,106,321
2022-05-18	17.500	18.340	17.220	17.660	17.660	28,981,731
2022-05-17	16.890	18.500	16.410	17.790	17.790	33,503,090
2022-05-16	16.720	16.990	16.380	16.890	16.890	13,652,717
2022-05-13	17.220	17.280	16.500	16.670	16.670	17,734,504
2022-05-12	17.200	18.000	16.810	17.120	17.120	29,093,616
2022-05-11	17.300	18.980	17.010	17.870	17.870	42,920,452
2022-05-10	16.360	17.390	16.260	17.250	17.250	22,804,162
2022-05-09	15.960	17.120	15.820	16.820	16.820	22,239,640
2022-05-06	15.480	16.700	15.080	16.250	16.250	21,770,494

← NewerPage 18 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.