Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.800 | 8.020 | 7.760 | 7.910 | 7.910 | 4,803,332 |
| 2026-07-15 | 7.940 | 8.050 | 7.830 | 7.870 | 7.870 | 4,239,800 |
| 2026-07-14 | 7.670 | 7.950 | 7.650 | 7.940 | 7.940 | 5,231,408 |
| 2026-07-13 | 8.350 | 8.350 | 7.700 | 7.730 | 7.730 | 8,289,900 |
| 2026-07-10 | 8.040 | 8.370 | 7.920 | 8.200 | 8.200 | 7,310,500 |
| 2026-07-09 | 8.100 | 8.190 | 7.900 | 8.050 | 8.050 | 5,817,812 |
| 2026-07-08 | 8.380 | 8.420 | 8.100 | 8.140 | 8.140 | 5,988,501 |
| 2026-07-07 | 8.400 | 8.530 | 8.250 | 8.500 | 8.500 | 7,065,201 |
| 2026-07-06 | 8.750 | 8.760 | 8.400 | 8.400 | 8.400 | 5,242,800 |
| 2026-07-03 | 8.500 | 8.790 | 8.410 | 8.710 | 8.710 | 7,636,101 |
| 2026-07-02 | 8.490 | 8.700 | 8.390 | 8.470 | 8.470 | 6,996,714 |
| 2026-07-01 | 8.300 | 8.610 | 8.200 | 8.530 | 8.530 | 8,637,271 |
| 2026-06-30 | 8.030 | 8.250 | 7.960 | 8.240 | 8.240 | 5,498,072 |
| 2026-06-29 | 7.940 | 8.130 | 7.800 | 8.070 | 8.070 | 6,884,711 |
| 2026-06-26 | 8.370 | 8.480 | 8.050 | 8.050 | 8.050 | 5,957,800 |
| 2026-06-25 | 8.460 | 8.470 | 8.180 | 8.230 | 8.230 | 6,664,536 |
| 2026-06-24 | 8.890 | 9.010 | 8.360 | 8.390 | 8.390 | 7,769,085 |
| 2026-06-23 | 8.700 | 8.960 | 8.620 | 8.690 | 8.690 | 8,273,722 |
| 2026-06-22 | 8.520 | 8.640 | 8.240 | 8.630 | 8.630 | 8,384,324 |
| 2026-06-18 | 8.980 | 9.000 | 8.600 | 8.640 | 8.640 | 9,437,234 |
| 2026-06-17 | 9.340 | 9.620 | 9.030 | 9.100 | 9.100 | 13,422,995 |
| 2026-06-16 | 8.940 | 9.060 | 8.800 | 9.050 | 9.050 | 5,515,912 |
| 2026-06-15 | 8.950 | 9.010 | 8.860 | 8.940 | 8.940 | 5,035,314 |
| 2026-06-12 | 8.730 | 8.950 | 8.720 | 8.850 | 8.850 | 5,778,070 |
| 2026-06-11 | 8.780 | 8.820 | 8.600 | 8.690 | 8.690 | 5,191,175 |
| 2026-06-10 | 8.890 | 9.030 | 8.730 | 8.820 | 8.820 | 6,110,075 |
| 2026-06-09 | 8.950 | 9.060 | 8.820 | 9.000 | 9.000 | 5,596,700 |
| 2026-06-08 | 9.090 | 9.200 | 8.760 | 8.880 | 8.880 | 7,137,700 |
| 2026-06-05 | 8.990 | 9.240 | 8.810 | 9.090 | 9.090 | 8,139,124 |
| 2026-06-04 | 9.140 | 9.240 | 8.870 | 8.970 | 8.970 | 7,260,975 |
| 2026-06-03 | 9.230 | 9.270 | 9.110 | 9.190 | 9.190 | 4,950,137 |
| 2026-06-02 | 9.390 | 9.410 | 9.060 | 9.240 | 9.240 | 5,402,000 |
| 2026-06-01 | 9.200 | 9.440 | 9.030 | 9.390 | 9.390 | 5,377,500 |
| 2026-05-29 | 9.620 | 9.650 | 9.170 | 9.220 | 9.220 | 7,877,600 |
| 2026-05-28 | 9.480 | 9.670 | 9.410 | 9.620 | 9.620 | 6,514,199 |
| 2026-05-27 | 9.810 | 9.900 | 9.450 | 9.470 | 9.470 | 7,685,544 |
| 2026-05-26 | 10.020 | 10.110 | 9.660 | 9.810 | 9.810 | 7,833,122 |
| 2026-05-25 | 10.360 | 10.360 | 9.900 | 10.010 | 10.010 | 7,908,019 |
| 2026-05-22 | 10.290 | 10.380 | 10.150 | 10.290 | 10.290 | 5,649,101 |
| 2026-05-21 | 10.380 | 10.690 | 10.230 | 10.230 | 10.230 | 11,314,238 |
| 2026-05-20 | 10.730 | 10.840 | 10.430 | 10.440 | 10.440 | 11,681,687 |
| 2026-05-19 | 11.000 | 11.300 | 10.880 | 10.930 | 10.930 | 16,341,600 |
| 2026-05-18 | 10.730 | 10.730 | 10.420 | 10.490 | 10.490 | 8,779,651 |
| 2026-05-15 | 10.800 | 11.050 | 10.610 | 10.830 | 10.830 | 10,497,293 |
| 2026-05-14 | 10.920 | 11.090 | 10.750 | 10.750 | 10.750 | 9,548,520 |
| 2026-05-13 | 10.800 | 11.050 | 10.730 | 10.920 | 10.920 | 10,073,108 |
| 2026-05-12 | 11.080 | 11.160 | 10.680 | 10.700 | 10.700 | 9,957,280 |
| 2026-05-11 | 10.990 | 11.030 | 10.850 | 10.950 | 10.950 | 8,222,333 |
| 2026-05-08 | 10.770 | 11.040 | 10.710 | 10.990 | 10.990 | 10,922,844 |
| 2026-05-07 | 10.840 | 10.860 | 10.700 | 10.780 | 10.780 | 7,370,197 |
| 2026-05-06 | 10.840 | 10.880 | 10.770 | 10.820 | 10.820 | 8,267,900 |
| 2026-04-30 | 10.560 | 10.830 | 10.560 | 10.790 | 10.790 | 6,836,916 |
| 2026-04-29 | 10.520 | 10.820 | 10.490 | 10.760 | 10.760 | 7,190,029 |
| 2026-04-28 | 10.780 | 10.820 | 10.550 | 10.590 | 10.590 | 9,483,326 |
| 2026-04-27 | 10.700 | 11.100 | 10.570 | 10.950 | 10.950 | 11,082,057 |
| 2026-04-24 | 10.920 | 11.050 | 10.800 | 10.820 | 10.820 | 8,021,000 |
| 2026-04-23 | 11.300 | 11.320 | 10.960 | 11.010 | 11.010 | 11,256,000 |
| 2026-04-22 | 11.250 | 11.280 | 11.150 | 11.220 | 11.220 | 9,631,030 |
| 2026-04-21 | 11.600 | 11.740 | 11.290 | 11.360 | 11.360 | 12,985,300 |
| 2026-04-20 | 11.510 | 11.630 | 11.380 | 11.450 | 11.450 | 19,040,657 |
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.