Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	15.780	16.440	15.770	16.040	16.040	17,279,512
2022-04-29	15.150	16.260	15.140	15.820	15.820	25,507,102
2022-04-28	15.800	15.890	14.800	14.930	14.930	19,724,138
2022-04-27	14.900	16.620	14.390	16.050	16.050	24,362,904
2022-04-26	15.170	16.240	14.730	15.290	15.290	20,809,200
2022-04-25	16.790	17.440	15.750	15.750	15.750	21,734,400
2022-04-22	16.590	17.800	16.230	17.500	17.500	24,499,813
2022-04-21	18.380	18.650	16.900	17.010	17.010	26,439,854
2022-04-20	19.040	19.670	18.180	18.390	18.390	40,636,891
2022-04-19	17.380	18.670	17.380	18.670	18.670	33,946,536
2022-04-18	16.660	17.210	16.580	16.970	16.970	13,513,300
2022-04-15	17.650	17.650	16.860	17.040	17.040	22,814,925
2022-04-14	18.500	18.850	17.850	17.980	17.980	25,126,793
2022-04-13	19.340	19.800	18.320	18.410	18.410	32,820,709
2022-04-12	18.600	20.400	18.500	20.100	20.100	40,269,882
2022-04-11	19.000	19.500	18.300	18.600	18.600	34,598,623
2022-04-08	21.000	21.430	19.500	19.830	19.830	41,846,283
2022-04-07	22.080	22.880	20.500	21.650	21.650	62,545,066
2022-04-06	19.490	21.440	19.080	21.440	21.440	39,689,288
2022-04-01	19.300	20.210	18.950	19.490	19.490	30,188,227
2022-03-31	19.660	20.200	19.200	19.300	19.300	32,287,454
2022-03-30	19.440	20.630	19.440	20.260	20.260	43,389,600
2022-03-29	19.760	20.500	18.860	19.060	19.060	37,851,441
2022-03-28	20.900	22.000	19.920	20.130	20.130	54,942,339
2022-03-25	23.000	26.190	22.100	22.100	22.100	85,718,334
2022-03-24	23.840	23.840	22.770	23.840	23.840	71,481,027
2022-03-23	21.670	21.670	21.670	21.670	21.670	4,052,431
2022-03-22	17.970	19.700	17.630	19.700	19.700	39,399,767
2022-03-21	17.350	18.390	17.170	17.910	17.910	35,719,674
2022-03-18	17.270	18.260	16.700	17.760	17.760	47,127,743
2022-03-17	15.450	16.720	15.180	16.720	16.720	23,732,068
2022-03-16	15.260	15.720	14.020	15.200	15.200	29,524,634
2022-03-15	15.730	15.950	14.790	14.820	14.820	27,391,365
2022-03-14	17.030	17.350	16.100	16.100	16.100	25,244,434
2022-03-11	16.910	17.680	16.310	17.310	17.310	30,973,119
2022-03-10	17.620	18.520	16.980	17.270	17.270	34,737,596
2022-03-09	19.010	19.630	17.480	17.710	17.710	40,793,543
2022-03-08	19.600	21.100	18.550	19.420	19.420	47,830,015
2022-03-07	18.400	20.390	17.500	20.100	20.100	48,339,161
2022-03-04	19.880	20.680	18.110	18.750	18.750	60,133,716
2022-03-03	17.290	19.350	16.850	19.350	19.350	48,695,581
2022-03-02	16.690	17.980	16.500	17.590	17.590	42,445,466
2022-03-01	16.120	17.800	16.120	16.700	16.700	42,602,902
2022-02-28	17.610	17.610	15.870	16.260	16.260	46,711,234
2022-02-25	16.040	17.630	15.750	17.630	17.630	68,298,638
2022-02-24	14.590	16.030	14.480	16.030	16.030	59,849,406
2022-02-23	14.070	14.650	13.950	14.570	14.570	26,796,714
2022-02-22	14.220	14.860	13.710	14.160	14.160	27,178,501
2022-02-21	14.210	14.950	14.040	14.380	14.380	19,820,550
2022-02-18	14.040	14.300	14.000	14.210	14.210	13,909,101
2022-02-17	14.360	14.770	14.020	14.390	14.390	22,520,511
2022-02-16	14.280	14.640	13.900	14.350	14.350	21,817,281
2022-02-15	14.400	14.460	13.850	14.070	14.070	17,146,524
2022-02-14	13.750	14.870	13.650	14.300	14.300	28,978,650
2022-02-11	14.900	14.900	13.700	13.750	13.750	25,146,163
2022-02-10	15.670	15.690	14.760	14.970	14.970	24,507,037
2022-02-09	15.290	15.810	14.790	15.620	15.620	26,447,614
2022-02-08	15.340	15.670	14.640	15.420	15.420	17,407,870
2022-02-07	15.400	15.890	15.200	15.350	15.350	17,011,370
2022-01-28	14.580	15.460	14.580	15.050	15.050	22,740,420

← NewerPage 19 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.