Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12.000	12.080	11.760	11.920	11.920	15,479,140
2026-04-16	11.880	11.930	11.710	11.840	11.840	12,638,742
2026-04-15	12.090	12.220	11.770	11.850	11.850	19,579,100
2026-04-14	11.720	12.030	11.620	11.870	11.870	15,135,947
2026-04-13	11.440	11.750	11.390	11.670	11.670	15,514,957
2026-04-10	11.440	11.670	11.390	11.390	11.390	9,863,271
2026-04-09	11.470	11.480	11.260	11.380	11.380	8,600,886
2026-04-08	11.440	11.530	11.310	11.520	11.520	12,970,890
2026-04-07	11.020	11.260	10.860	11.210	11.210	12,082,519
2026-04-03	11.200	11.270	10.750	10.830	10.830	12,608,353
2026-04-02	11.310	11.700	11.130	11.190	11.190	14,177,705
2026-04-01	11.350	11.790	11.150	11.500	11.500	21,346,889
2026-03-31	11.610	11.680	11.110	11.130	11.130	14,360,238
2026-03-30	11.190	11.410	11.100	11.310	11.310	11,685,000
2026-03-27	11.280	11.590	11.230	11.450	11.450	12,443,101
2026-03-26	11.930	11.980	11.450	11.500	11.500	18,015,621
2026-03-25	12.000	12.220	11.930	12.040	12.040	18,039,965
2026-03-24	11.640	12.090	11.430	12.060	12.060	22,274,056
2026-03-23	11.840	12.090	11.450	11.510	11.510	21,493,336
2026-03-20	12.690	12.820	12.060	12.060	12.060	24,202,254
2026-03-19	13.150	13.440	12.650	12.720	12.720	26,409,539
2026-03-18	13.860	13.940	13.030	13.210	13.210	39,949,434
2026-03-17	15.850	15.890	14.220	14.220	14.220	72,920,616
2026-03-16	15.050	15.860	14.610	15.800	15.800	34,030,235
2026-03-13	14.840	15.980	14.700	15.160	15.160	35,152,181
2026-03-12	15.480	15.580	14.750	14.940	14.940	27,893,434
2026-03-11	15.820	16.030	15.250	15.450	15.450	32,958,642
2026-03-10	15.400	16.580	15.260	15.860	15.860	42,373,785
2026-03-09	15.730	16.500	15.390	15.470	15.470	45,406,175
2026-03-06	16.110	16.490	15.600	15.790	15.790	67,787,088
2026-03-05	14.910	16.340	14.560	15.860	15.860	89,772,592
2026-03-04	13.660	15.050	13.520	14.850	14.850	63,617,481
2026-03-03	14.120	14.230	13.600	13.680	13.680	29,587,988
2026-03-02	14.310	14.640	14.000	14.030	14.030	19,905,200
2026-02-27	14.230	14.700	13.960	14.500	14.500	27,624,844
2026-02-26	14.150	14.370	13.960	14.180	14.180	18,752,200
2026-02-25	14.150	14.300	14.000	14.060	14.060	31,348,276
2026-02-24	13.300	14.390	13.200	14.100	14.100	48,765,370
2026-02-13	13.470	13.470	13.060	13.080	13.080	14,619,901
2026-02-12	13.390	13.740	13.000	13.300	13.300	18,229,200
2026-02-11	13.650	13.760	13.330	13.410	13.410	15,993,401
2026-02-10	13.210	14.000	13.210	13.650	13.650	31,708,077
2026-02-09	13.460	14.810	13.440	13.770	13.770	56,887,750
2026-02-06	13.190	13.690	12.950	13.460	13.460	21,068,603
2026-02-05	13.260	13.300	13.000	13.200	13.200	27,886,467
2026-02-04	12.220	13.460	12.220	13.460	13.460	21,469,097
2026-02-03	12.010	12.280	11.950	12.240	12.240	11,652,700
2026-02-02	12.010	12.370	11.830	11.830	11.830	13,633,044
2026-01-30	11.830	12.740	11.770	12.160	12.160	26,257,271
2026-01-29	12.580	12.650	12.000	12.000	12.000	29,373,154
2026-01-28	14.160	14.310	12.750	12.800	12.800	41,266,272
2026-01-27	13.700	14.040	13.260	13.720	13.720	17,177,764
2026-01-26	13.550	14.140	13.370	13.700	13.700	24,409,396
2026-01-23	13.190	13.850	13.020	13.660	13.660	32,145,261
2026-01-22	12.700	13.030	12.580	12.930	12.930	14,707,900
2026-01-21	12.600	13.060	12.380	12.870	12.870	16,818,300
2026-01-20	12.730	13.480	12.500	12.660	12.660	20,575,641
2026-01-19	12.310	12.660	12.280	12.650	12.650	9,179,513
2026-01-16	12.540	12.660	12.250	12.310	12.310	8,995,000
2026-01-15	12.400	12.590	12.390	12.510	12.510	8,189,714

← NewerPage 3 of 5 · 241 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.