Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.600	11.700	11.460	11.510	11.510	3,602,100
2025-10-17	11.950	11.950	11.500	11.500	11.500	4,715,906
2025-10-16	12.000	12.010	11.730	11.760	11.760	6,015,300
2025-10-15	11.730	12.100	11.720	12.020	12.020	7,031,403
2025-10-14	11.990	12.270	11.810	11.840	11.840	8,746,190
2025-10-13	11.650	11.860	11.460	11.860	11.860	6,514,654
2025-10-10	11.910	12.040	11.840	12.040	12.040	6,164,125
2025-10-09	12.010	12.070	11.870	11.960	11.960	11,041,470
2025-09-30	12.160	12.270	11.970	11.980	11.980	9,282,990
2025-09-29	12.100	12.400	11.910	12.180	12.180	9,023,232
2025-09-26	12.600	12.670	12.190	12.190	12.190	11,191,977
2025-09-25	12.810	12.990	12.510	12.680	12.680	13,661,100
2025-09-24	12.840	13.000	12.560	12.840	12.840	13,792,965
2025-09-23	12.900	13.160	12.730	12.990	12.990	18,158,752
2025-09-22	12.600	13.090	12.550	12.900	12.900	20,427,240
2025-09-19	12.500	12.780	12.400	12.600	12.600	23,867,543
2025-09-18	12.520	13.640	12.500	12.870	12.870	48,766,883
2025-09-17	12.500	12.540	12.360	12.400	12.400	7,264,188
2025-09-16	12.150	12.580	12.150	12.450	12.450	10,714,866
2025-09-15	12.200	12.260	12.080	12.180	12.180	5,229,933
2025-09-12	12.260	12.330	12.150	12.180	12.180	6,479,502
2025-09-11	12.160	12.270	12.030	12.240	12.240	6,915,801
2025-09-10	12.230	12.400	12.170	12.180	12.180	5,760,032
2025-09-09	12.380	12.510	12.160	12.350	12.350	7,908,438
2025-09-08	12.350	12.450	12.250	12.360	12.360	6,703,152
2025-09-05	12.040	12.380	11.960	12.320	12.320	9,204,300
2025-09-04	12.010	12.280	11.810	11.990	11.990	8,489,461
2025-09-03	12.580	12.640	12.000	12.040	12.040	10,160,500
2025-09-02	12.950	12.960	12.460	12.530	12.530	10,070,380
2025-09-01	12.830	12.940	12.710	12.900	12.900	8,187,980
2025-08-29	12.760	12.850	12.600	12.730	12.730	9,080,478
2025-08-28	13.040	13.250	12.340	12.710	12.710	20,459,338
2025-08-27	13.680	13.830	13.050	13.060	13.060	17,402,751
2025-08-26	13.670	14.000	13.470	13.740	13.740	21,511,517
2025-08-25	13.700	13.750	13.480	13.670	13.670	19,687,456
2025-08-22	13.610	13.710	13.540	13.700	13.700	15,162,513
2025-08-21	13.590	14.420	13.520	13.730	13.730	21,779,931
2025-08-20	13.770	13.830	13.380	13.600	13.600	21,033,900
2025-08-19	13.780	14.150	13.610	13.800	13.800	30,391,256
2025-08-18	14.310	14.320	13.560	13.910	13.910	57,431,031
2025-08-15	12.940	14.170	12.900	14.170	14.170	48,005,495
2025-08-14	13.080	13.380	12.830	12.880	12.880	28,263,800
2025-08-13	12.690	13.000	12.680	12.970	12.970	16,741,100
2025-08-12	12.980	12.980	12.610	12.710	12.710	11,708,997
2025-08-11	12.900	12.990	12.740	12.930	12.930	13,802,437
2025-08-08	13.260	13.360	12.960	12.980	12.980	16,345,352
2025-08-07	13.180	13.680	12.960	13.220	13.220	28,668,658
2025-08-06	13.290	13.800	13.100	13.320	13.320	23,420,918
2025-08-05	13.430	13.810	13.150	13.280	13.280	25,100,292
2025-08-04	13.400	13.700	13.090	13.560	13.560	31,398,682
2025-08-01	12.910	13.120	12.680	13.120	13.120	24,469,993
2025-07-31	12.580	12.890	12.260	12.690	12.690	25,354,654
2025-07-30	12.170	12.540	12.110	12.370	12.370	20,674,813
2025-07-29	12.200	12.380	12.080	12.210	12.210	10,413,601
2025-07-28	12.180	12.440	12.130	12.200	12.200	13,337,401
2025-07-25	12.260	12.260	12.040	12.110	12.110	8,800,900
2025-07-24	12.100	12.300	12.100	12.190	12.190	11,485,117
2025-07-23	12.150	12.500	12.040	12.250	12.250	18,505,300
2025-07-22	12.170	12.350	12.050	12.200	12.200	12,607,700
2025-07-21	12.110	12.330	12.030	12.250	12.250	14,626,716

← NewerPage 5 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.