Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	12.390	12.390	12.390	12.390	12.390	4,883,800
2025-04-18	11.190	11.880	11.140	11.260	11.260	14,237,960
2025-04-17	11.000	11.380	10.900	11.080	11.080	11,116,300
2025-04-16	11.310	11.390	10.830	11.010	11.010	9,205,300
2025-04-15	11.410	11.570	11.160	11.360	11.360	9,296,400
2025-04-14	11.410	11.740	11.300	11.510	11.510	11,886,400
2025-04-11	11.110	11.360	10.900	11.300	11.300	12,092,429
2025-04-10	11.010	11.420	10.880	11.110	11.110	18,018,523
2025-04-09	9.800	10.830	9.130	10.680	10.680	25,165,123
2025-04-08	10.200	10.750	10.130	10.130	10.130	23,547,700
2025-04-07	11.630	11.630	11.250	11.250	11.250	6,103,800
2025-04-03	12.630	12.870	12.390	12.500	12.500	10,668,300
2025-04-02	12.870	13.050	12.700	12.710	12.710	10,807,400
2025-04-01	13.100	13.250	12.800	12.930	12.930	13,688,000
2025-03-31	13.000	13.090	12.470	12.920	12.920	18,884,216
2025-03-28	13.130	13.640	13.020	13.020	13.020	17,505,700
2025-03-27	13.380	13.450	13.000	13.120	13.120	14,916,193
2025-03-26	13.180	13.740	12.920	13.500	13.500	18,755,294
2025-03-25	13.030	13.480	12.920	13.130	13.130	16,430,467
2025-03-24	13.500	13.590	12.730	13.050	13.050	19,916,384
2025-03-21	13.910	14.100	13.290	13.370	13.370	29,865,375
2025-03-20	14.580	14.880	14.170	14.220	14.220	27,475,500
2025-03-19	14.430	15.460	14.320	14.830	14.830	34,583,584
2025-03-18	14.350	15.500	14.300	14.710	14.710	37,070,011
2025-03-17	14.040	15.120	13.690	14.650	14.650	45,363,188
2025-03-14	14.630	14.650	13.600	14.030	14.030	47,542,246
2025-03-13	15.600	16.800	14.800	14.980	14.980	56,490,101
2025-03-12	14.960	16.400	14.510	16.100	16.100	73,400,522
2025-03-11	14.920	15.720	14.630	14.990	14.990	72,741,117
2025-03-10	16.220	16.240	15.990	16.240	16.240	26,878,534
2025-03-07	13.490	14.760	13.270	14.760	14.760	34,947,697
2025-03-06	12.980	13.950	12.880	13.420	13.420	33,945,130
2025-03-05	12.760	13.100	12.480	13.000	13.000	21,660,901
2025-03-04	12.180	13.100	11.800	12.760	12.760	25,508,526
2025-03-03	12.430	12.660	12.190	12.270	12.270	17,723,843
2025-02-28	12.850	13.300	12.140	12.230	12.230	24,660,206
2025-02-27	13.020	13.160	12.460	12.690	12.690	40,629,946
2025-02-26	11.650	12.660	11.650	12.660	12.660	25,742,223
2025-02-25	11.600	11.920	11.500	11.510	11.510	17,340,519
2025-02-24	12.270	12.400	11.780	11.900	11.900	26,875,311
2025-02-21	11.740	11.860	11.510	11.680	11.680	20,111,619
2025-02-20	11.500	12.200	11.400	11.930	11.930	29,176,010
2025-02-19	10.950	11.900	10.810	11.500	11.500	30,094,890
2025-02-18	11.000	11.120	10.640	10.860	10.860	12,215,690
2025-02-17	10.510	11.300	10.510	10.970	10.970	14,862,412
2025-02-14	10.480	10.630	10.440	10.530	10.530	5,816,700
2025-02-13	10.740	10.750	10.510	10.510	10.510	8,037,100
2025-02-12	10.660	10.860	10.600	10.780	10.780	9,357,500
2025-02-11	10.380	10.730	10.280	10.650	10.650	11,343,200
2025-02-10	10.440	10.450	10.320	10.430	10.430	5,991,146
2025-02-07	10.220	10.500	10.170	10.410	10.410	10,136,290
2025-02-06	9.980	10.210	9.900	10.210	10.210	6,817,100
2025-02-05	9.990	10.080	9.930	9.980	9.980	3,042,000
2025-01-27	10.050	10.100	9.870	9.950	9.950	3,493,400
2025-01-24	9.940	10.060	9.830	10.030	10.030	3,677,115
2025-01-23	10.210	10.270	9.940	9.950	9.950	5,114,400
2025-01-22	10.080	10.260	10.060	10.090	10.090	5,283,200
2025-01-21	10.400	10.690	10.080	10.200	10.200	9,956,796
2025-01-20	9.940	10.060	9.850	9.950	9.950	3,358,800
2025-01-17	10.020	10.020	9.830	9.890	9.890	4,387,400

← NewerPage 7 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.