Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	17.200	17.200	15.260	15.260	15.260	39,345,290
2022-01-26	15.500	16.950	15.500	16.950	16.950	37,029,089
2022-01-25	16.540	17.170	15.270	15.410	15.410	24,990,095
2022-01-24	16.610	16.850	16.270	16.540	16.540	17,979,373
2022-01-21	17.300	17.380	16.410	16.570	16.570	22,543,434
2022-01-20	18.310	18.470	17.220	17.240	17.240	31,027,956
2022-01-19	18.980	19.330	18.100	18.530	18.530	26,719,662
2022-01-18	19.600	20.200	18.680	19.140	19.140	35,335,182
2022-01-17	19.610	20.590	19.340	19.870	19.870	34,912,372
2022-01-14	21.010	21.880	20.180	20.280	20.280	48,290,994
2022-01-13	20.660	23.310	19.800	22.230	22.230	66,895,072
2022-01-12	22.410	22.440	21.200	21.300	21.300	52,975,868
2022-01-11	21.240	24.250	21.240	22.450	22.450	64,896,693
2022-01-10	25.300	26.660	22.240	22.990	22.990	72,838,057
2022-01-07	23.400	24.710	23.000	24.710	24.710	74,875,291
2022-01-06	21.000	22.460	20.580	22.460	22.460	61,914,299
2022-01-05	18.400	20.420	18.230	20.420	20.420	44,195,007
2022-01-04	18.990	19.270	18.240	18.560	18.560	41,910,411
2021-12-31	19.780	22.010	19.450	19.700	19.700	54,044,091
2021-12-30	19.970	21.380	19.810	20.470	20.470	50,959,152
2021-12-29	19.490	20.680	19.460	20.060	20.060	44,674,261
2021-12-28	20.990	21.300	19.480	19.600	19.600	54,453,744
2021-12-27	20.800	21.960	20.200	21.640	21.640	53,636,533
2021-12-24	21.300	22.750	20.530	20.790	20.790	61,087,024
2021-12-23	24.200	24.330	22.640	22.640	22.640	43,292,846
2021-12-22	25.100	27.890	24.510	25.150	25.150	59,396,918
2021-12-21	26.050	28.800	23.750	27.010	27.010	71,963,900
2021-12-20	26.180	26.180	23.880	26.180	26.180	61,406,479
2021-12-17	23.800	23.800	22.880	23.800	23.800	10,723,221
2021-12-16	19.390	21.640	18.010	21.640	21.640	38,243,371
2021-12-15	19.670	19.670	19.670	19.670	19.670	0
2021-12-14	17.030	19.670	16.820	19.670	19.670	62,446,393
2021-12-13	17.170	18.600	16.570	17.880	17.880	64,075,362
2021-12-10	17.390	19.000	16.300	17.910	17.910	72,628,102
2021-12-09	17.270	17.280	16.680	17.280	17.280	29,922,530
2021-12-08	15.120	15.710	14.710	15.710	15.710	30,782,161
2021-12-07	13.290	14.280	13.100	14.280	14.280	69,071,020
2021-12-06	12.900	12.980	12.300	12.980	12.980	24,961,858
2021-12-03	11.110	11.800	11.100	11.800	11.800	19,485,466
2021-12-02	10.100	10.730	9.850	10.730	10.730	31,776,315
2021-12-01	8.800	9.750	8.700	9.750	9.750	27,015,426
2021-11-30	9.230	9.430	8.720	8.860	8.860	26,973,976
2021-11-29	8.880	9.380	8.800	9.060	9.060	29,097,135
2021-11-26	8.720	9.480	8.500	9.160	9.160	36,065,587
2021-11-25	8.420	9.180	8.400	8.700	8.700	34,257,751
2021-11-24	8.560	9.370	8.140	8.800	8.800	48,318,403
2021-11-23	7.470	8.570	7.400	8.570	8.570	46,557,123
2021-11-22	7.690	7.790	7.370	7.790	7.790	41,518,712
2021-11-19	6.460	7.080	6.350	7.080	7.080	8,857,629
2021-11-18	6.590	6.780	6.380	6.440	6.440	8,574,604
2021-11-17	6.140	6.380	6.140	6.370	6.370	4,518,101
2021-11-16	6.160	6.280	6.140	6.160	6.160	2,495,734
2021-11-15	6.150	6.230	6.130	6.210	6.210	2,541,930
2021-11-12	6.050	6.240	6.000	6.170	6.170	4,105,261
2021-11-11	6.000	6.090	5.980	6.030	6.030	2,800,660
2021-11-10	6.030	6.030	5.860	5.980	5.980	3,303,647
2021-11-09	6.010	6.080	5.940	6.010	6.010	3,875,124
2021-11-08	6.280	6.380	6.010	6.050	6.050	5,941,100
2021-11-05	6.080	6.100	5.960	5.960	5.960	2,752,400
2021-11-04	5.910	6.120	5.910	6.080	6.080	3,488,627

← NewerPage 20 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.