Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 10.020 | 10.020 | 9.830 | 9.890 | 9.890 | 4,387,400 |
| 2025-01-16 | 10.010 | 10.200 | 9.950 | 10.040 | 10.040 | 5,805,000 |
| 2025-01-15 | 10.280 | 10.280 | 9.970 | 9.980 | 9.980 | 5,821,810 |
| 2025-01-14 | 9.860 | 10.220 | 9.830 | 10.220 | 10.220 | 7,888,200 |
| 2025-01-13 | 9.860 | 9.900 | 9.500 | 9.770 | 9.770 | 7,076,100 |
| 2025-01-10 | 10.390 | 10.470 | 10.020 | 10.020 | 10.020 | 9,049,500 |
| 2025-01-09 | 10.400 | 10.480 | 10.280 | 10.300 | 10.300 | 9,355,700 |
| 2025-01-08 | 10.520 | 10.590 | 10.200 | 10.500 | 10.500 | 18,190,348 |
| 2025-01-07 | 9.500 | 10.450 | 9.460 | 10.450 | 10.450 | 9,888,936 |
| 2025-01-06 | 9.670 | 9.740 | 9.310 | 9.500 | 9.500 | 7,241,100 |
| 2025-01-03 | 9.720 | 10.210 | 9.500 | 9.760 | 9.760 | 10,699,415 |
| 2025-01-02 | 10.010 | 10.340 | 9.630 | 9.720 | 9.720 | 11,980,385 |
| 2024-12-31 | 10.130 | 10.850 | 10.070 | 10.080 | 10.080 | 16,460,648 |
| 2024-12-30 | 10.070 | 10.180 | 9.860 | 9.880 | 9.880 | 5,274,260 |
| 2024-12-27 | 9.900 | 10.260 | 9.800 | 10.100 | 10.100 | 6,889,100 |
| 2024-12-26 | 9.650 | 9.980 | 9.600 | 9.870 | 9.870 | 5,704,700 |
| 2024-12-25 | 9.950 | 10.090 | 9.590 | 9.660 | 9.660 | 6,751,070 |
| 2024-12-24 | 10.070 | 10.220 | 9.860 | 10.040 | 10.040 | 6,791,121 |
| 2024-12-23 | 10.500 | 10.660 | 9.990 | 10.030 | 10.030 | 9,305,028 |
| 2024-12-20 | 10.600 | 10.760 | 10.520 | 10.560 | 10.560 | 8,056,500 |
| 2024-12-19 | 10.410 | 11.110 | 10.310 | 10.740 | 10.740 | 11,379,690 |
| 2024-12-18 | 10.510 | 10.660 | 10.350 | 10.530 | 10.530 | 7,832,386 |
| 2024-12-17 | 10.960 | 10.980 | 10.480 | 10.510 | 10.510 | 12,129,383 |
| 2024-12-16 | 11.370 | 11.760 | 10.910 | 10.990 | 10.990 | 15,708,300 |
| 2024-12-13 | 11.350 | 11.880 | 11.260 | 11.350 | 11.350 | 18,428,696 |
| 2024-12-12 | 11.200 | 11.660 | 11.140 | 11.440 | 11.440 | 19,731,231 |
| 2024-12-11 | 11.430 | 11.550 | 11.080 | 11.400 | 11.400 | 15,293,793 |
| 2024-12-10 | 11.880 | 11.990 | 11.430 | 11.440 | 11.440 | 26,131,594 |
| 2024-12-09 | 11.200 | 12.200 | 11.180 | 11.710 | 11.710 | 37,876,604 |
| 2024-12-06 | 11.200 | 11.250 | 10.920 | 11.200 | 11.200 | 17,760,285 |
| 2024-12-05 | 11.100 | 11.430 | 11.010 | 11.160 | 11.160 | 22,606,550 |
| 2024-12-04 | 10.800 | 11.580 | 10.720 | 11.170 | 11.170 | 28,938,361 |
| 2024-12-03 | 10.800 | 10.920 | 10.660 | 10.820 | 10.820 | 12,682,301 |
| 2024-12-02 | 10.600 | 10.990 | 10.590 | 10.810 | 10.810 | 16,306,401 |
| 2024-11-29 | 10.480 | 10.620 | 10.160 | 10.530 | 10.530 | 15,635,400 |
| 2024-11-28 | 10.580 | 10.800 | 10.450 | 10.480 | 10.480 | 18,145,493 |
| 2024-11-27 | 10.340 | 10.880 | 10.060 | 10.730 | 10.730 | 24,782,183 |
| 2024-11-26 | 10.730 | 10.740 | 10.280 | 10.310 | 10.310 | 18,937,294 |
| 2024-11-25 | 11.000 | 11.110 | 10.450 | 10.700 | 10.700 | 30,020,399 |
| 2024-11-22 | 11.200 | 12.200 | 10.880 | 11.000 | 11.000 | 57,844,944 |
| 2024-11-21 | 10.080 | 11.090 | 10.000 | 11.090 | 11.090 | 18,622,737 |
| 2024-11-20 | 9.920 | 10.170 | 9.830 | 10.080 | 10.080 | 7,991,901 |
| 2024-11-19 | 9.700 | 9.940 | 9.550 | 9.920 | 9.920 | 7,044,601 |
| 2024-11-18 | 9.900 | 10.040 | 9.530 | 9.620 | 9.620 | 8,610,626 |
| 2024-11-15 | 10.170 | 10.350 | 9.880 | 9.900 | 9.900 | 10,923,726 |
| 2024-11-14 | 10.700 | 10.800 | 10.230 | 10.270 | 10.270 | 9,838,632 |
| 2024-11-13 | 10.710 | 10.810 | 10.410 | 10.740 | 10.740 | 11,597,332 |
| 2024-11-12 | 11.180 | 11.190 | 10.730 | 10.810 | 10.810 | 17,428,533 |
| 2024-11-11 | 11.090 | 11.230 | 10.900 | 11.100 | 11.100 | 27,261,415 |
| 2024-11-08 | 10.660 | 11.340 | 10.660 | 10.700 | 10.700 | 35,227,260 |
| 2024-11-07 | 11.670 | 11.770 | 11.040 | 11.100 | 11.100 | 49,744,358 |
| 2024-11-06 | 10.500 | 11.110 | 10.260 | 10.700 | 10.700 | 50,023,893 |
| 2024-11-05 | 9.830 | 10.440 | 9.680 | 10.440 | 10.440 | 30,667,258 |
| 2024-11-04 | 9.070 | 9.640 | 9.070 | 9.490 | 9.490 | 9,908,100 |
| 2024-11-01 | 9.490 | 9.610 | 9.120 | 9.140 | 9.140 | 9,808,900 |
| 2024-10-31 | 9.370 | 9.650 | 9.370 | 9.580 | 9.580 | 10,110,400 |
| 2024-10-30 | 9.410 | 9.500 | 9.260 | 9.390 | 9.390 | 7,504,194 |
| 2024-10-29 | 9.790 | 9.850 | 9.460 | 9.480 | 9.480 | 12,969,238 |
| 2024-10-28 | 9.430 | 9.900 | 9.430 | 9.830 | 9.830 | 16,834,195 |
| 2024-10-25 | 8.950 | 9.580 | 8.920 | 9.420 | 9.420 | 18,244,282 |
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.