Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	12.140	12.190	11.910	11.990	11.990	9,634,000
2025-07-17	12.010	12.200	11.930	12.090	12.090	13,572,500
2025-07-16	11.880	12.340	11.770	12.110	12.110	19,923,786
2025-07-15	12.010	12.110	11.690	11.880	11.880	18,844,636
2025-07-14	12.000	12.440	11.900	12.240	12.240	22,931,293
2025-07-11	12.100	12.240	11.750	11.990	11.990	35,546,266
2025-07-10	11.600	12.780	11.550	12.360	12.360	52,200,284
2025-07-09	11.880	12.100	11.550	11.620	11.620	20,199,914
2025-07-08	11.480	11.550	11.390	11.540	11.540	4,608,400
2025-07-07	11.450	11.470	11.320	11.460	11.460	4,857,200
2025-07-04	11.650	11.650	11.400	11.450	11.450	6,933,100
2025-07-03	11.570	11.750	11.520	11.700	11.700	9,197,134
2025-07-02	11.500	11.660	11.460	11.570	11.570	6,745,100
2025-07-01	11.630	11.750	11.550	11.610	11.610	7,176,801
2025-06-30	11.510	11.620	11.440	11.570	11.570	6,565,514
2025-06-27	11.390	11.510	11.390	11.430	11.430	5,316,172
2025-06-26	11.500	11.650	11.360	11.410	11.410	7,946,600
2025-06-25	11.420	11.490	11.300	11.460	11.460	8,101,137
2025-06-24	11.120	11.420	11.080	11.420	11.420	7,610,314
2025-06-23	10.900	11.090	10.840	11.070	11.070	4,484,314
2025-06-20	11.190	11.220	10.930	10.960	10.960	6,338,900
2025-06-19	11.360	11.440	11.090	11.130	11.130	7,553,214
2025-06-18	11.440	11.640	11.300	11.440	11.440	8,088,517
2025-06-17	11.470	11.640	11.300	11.510	11.510	6,639,316
2025-06-16	11.450	11.500	11.350	11.470	11.470	5,570,600
2025-06-13	11.510	11.690	11.300	11.480	11.480	11,767,570
2025-06-12	11.520	11.930	11.440	11.630	11.630	10,124,717
2025-06-11	11.900	12.080	11.710	11.720	11.720	14,227,500
2025-06-10	11.820	11.890	11.360	11.500	11.500	10,419,618
2025-06-09	11.820	11.960	11.770	11.820	11.820	7,120,617
2025-06-06	11.790	11.880	11.710	11.740	11.740	6,290,100
2025-06-05	11.780	11.860	11.640	11.850	11.850	9,049,914
2025-06-04	11.660	12.080	11.630	11.810	11.810	11,013,486
2025-06-03	11.570	11.700	11.490	11.580	11.580	8,870,200
2025-05-30	12.030	12.090	11.590	11.610	11.610	14,044,600
2025-05-29	11.960	12.270	11.960	12.150	12.150	10,824,287
2025-05-28	12.130	12.200	11.950	11.960	11.960	10,646,901
2025-05-27	12.230	12.370	12.080	12.120	12.120	10,475,500
2025-05-26	12.180	12.370	11.940	12.340	12.340	11,780,600
2025-05-23	12.210	12.510	12.040	12.100	12.100	15,716,900
2025-05-22	12.390	12.670	12.130	12.130	12.130	18,439,200
2025-05-21	12.700	12.940	12.390	12.410	12.410	26,791,386
2025-05-20	12.280	13.420	12.100	12.930	12.930	43,365,901
2025-05-19	12.120	12.220	11.670	12.200	12.200	14,825,071
2025-05-16	12.020	12.500	12.010	12.110	12.110	12,130,700
2025-05-15	12.300	12.380	12.000	12.020	12.020	12,958,800
2025-05-14	12.590	12.670	12.300	12.320	12.320	14,463,000
2025-05-13	13.050	13.110	12.560	12.610	12.610	15,078,100
2025-05-12	12.600	12.960	12.550	12.880	12.880	16,163,980
2025-05-09	12.960	12.980	12.380	12.440	12.440	17,162,600
2025-05-08	12.700	13.130	12.560	13.010	13.010	25,950,800
2025-05-07	12.710	13.190	12.540	12.930	12.930	35,118,804
2025-05-06	12.150	12.580	12.060	12.470	12.470	25,308,300
2025-04-30	11.800	12.390	11.720	11.970	11.970	24,813,504
2025-04-29	12.080	12.290	11.650	12.080	12.080	20,332,290
2025-04-28	13.030	13.090	12.030	12.080	12.080	33,655,100
2025-04-25	13.590	13.770	13.090	13.200	13.200	41,658,215
2025-04-24	12.960	14.550	12.810	13.920	13.920	68,964,515
2025-04-23	12.270	13.750	12.270	13.750	13.750	44,606,085
2025-04-22	13.380	13.380	12.380	12.500	12.500	49,066,096

← NewerPage 6 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.