Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.000 | 9.140 | 8.900 | 9.080 | 9.080 | 10,384,538 |
| 2024-10-23 | 8.860 | 9.210 | 8.810 | 9.000 | 9.000 | 12,827,801 |
| 2024-10-22 | 8.660 | 8.900 | 8.590 | 8.860 | 8.860 | 8,762,125 |
| 2024-10-21 | 8.750 | 8.780 | 8.600 | 8.660 | 8.660 | 8,263,801 |
| 2024-10-18 | 8.380 | 8.750 | 8.360 | 8.630 | 8.630 | 8,936,988 |
| 2024-10-17 | 8.610 | 8.710 | 8.420 | 8.420 | 8.420 | 6,531,800 |
| 2024-10-16 | 8.400 | 8.770 | 8.320 | 8.620 | 8.620 | 6,470,002 |
| 2024-10-15 | 8.660 | 8.710 | 8.480 | 8.480 | 8.480 | 6,292,433 |
| 2024-10-14 | 8.390 | 8.760 | 8.280 | 8.700 | 8.700 | 9,989,632 |
| 2024-10-11 | 8.790 | 8.880 | 8.350 | 8.400 | 8.400 | 9,751,000 |
| 2024-10-10 | 8.760 | 9.110 | 8.580 | 8.760 | 8.760 | 11,439,191 |
| 2024-10-09 | 9.520 | 9.530 | 8.870 | 8.870 | 8.870 | 14,421,270 |
| 2024-10-08 | 10.240 | 10.240 | 9.310 | 9.850 | 9.850 | 22,187,708 |
| 2024-09-30 | 8.810 | 9.380 | 8.730 | 9.310 | 9.310 | 18,738,568 |
| 2024-09-27 | 8.370 | 8.620 | 8.290 | 8.580 | 8.580 | 7,793,068 |
| 2024-09-26 | 8.070 | 8.260 | 8.000 | 8.230 | 8.230 | 6,840,016 |
| 2024-09-25 | 8.010 | 8.260 | 8.010 | 8.040 | 8.040 | 7,560,800 |
| 2024-09-24 | 7.780 | 7.960 | 7.720 | 7.950 | 7.950 | 5,729,400 |
| 2024-09-23 | 7.750 | 7.790 | 7.700 | 7.730 | 7.730 | 2,258,210 |
| 2024-09-20 | 7.650 | 7.810 | 7.650 | 7.770 | 7.770 | 3,358,910 |
| 2024-09-19 | 7.470 | 7.740 | 7.470 | 7.710 | 7.710 | 4,966,111 |
| 2024-09-18 | 7.530 | 7.570 | 7.330 | 7.460 | 7.460 | 3,037,600 |
| 2024-09-13 | 7.690 | 7.690 | 7.530 | 7.530 | 7.530 | 2,845,210 |
| 2024-09-12 | 7.660 | 7.740 | 7.630 | 7.650 | 7.650 | 2,156,700 |
| 2024-09-11 | 7.600 | 7.710 | 7.580 | 7.640 | 7.640 | 2,274,069 |
| 2024-09-10 | 7.570 | 7.680 | 7.510 | 7.640 | 7.640 | 2,907,200 |
| 2024-09-09 | 7.630 | 7.690 | 7.540 | 7.590 | 7.590 | 3,138,900 |
| 2024-09-06 | 7.850 | 7.920 | 7.690 | 7.690 | 7.690 | 3,915,600 |
| 2024-09-05 | 7.820 | 7.950 | 7.820 | 7.870 | 7.870 | 3,421,369 |
| 2024-09-04 | 7.870 | 8.000 | 7.780 | 7.880 | 7.880 | 3,859,100 |
| 2024-09-03 | 7.890 | 8.010 | 7.830 | 7.900 | 7.900 | 3,550,300 |
| 2024-09-02 | 7.900 | 8.090 | 7.880 | 7.890 | 7.890 | 5,048,800 |
| 2024-08-30 | 7.780 | 8.100 | 7.720 | 7.980 | 7.980 | 7,475,100 |
| 2024-08-29 | 7.730 | 7.860 | 7.650 | 7.790 | 7.790 | 4,074,601 |
| 2024-08-28 | 7.750 | 7.890 | 7.700 | 7.730 | 7.730 | 4,617,969 |
| 2024-08-27 | 7.900 | 8.030 | 7.820 | 7.830 | 7.830 | 4,085,200 |
| 2024-08-26 | 7.800 | 8.190 | 7.740 | 7.950 | 7.950 | 6,394,799 |
| 2024-08-23 | 7.790 | 7.910 | 7.730 | 7.840 | 7.840 | 4,191,400 |
| 2024-08-22 | 7.980 | 8.050 | 7.850 | 7.890 | 7.890 | 4,419,100 |
| 2024-08-21 | 7.980 | 8.150 | 7.950 | 8.010 | 8.010 | 4,617,000 |
| 2024-08-20 | 8.100 | 8.160 | 7.830 | 8.100 | 8.100 | 8,454,099 |
| 2024-08-19 | 7.980 | 8.210 | 7.970 | 8.030 | 8.030 | 6,648,652 |
| 2024-08-16 | 8.060 | 8.310 | 7.940 | 7.960 | 7.960 | 6,264,299 |
| 2024-08-15 | 7.900 | 8.100 | 7.850 | 8.040 | 8.040 | 6,953,968 |
| 2024-08-14 | 8.100 | 8.300 | 7.980 | 7.980 | 7.980 | 9,198,065 |
| 2024-08-13 | 8.300 | 8.330 | 8.000 | 8.200 | 8.200 | 15,265,369 |
| 2024-08-12 | 8.320 | 8.890 | 7.980 | 8.540 | 8.540 | 19,322,126 |
| 2024-08-09 | 8.200 | 8.260 | 8.070 | 8.080 | 8.080 | 2,471,600 |
| 2024-08-08 | 8.280 | 8.280 | 8.040 | 8.160 | 8.160 | 2,665,500 |
| 2024-08-07 | 8.270 | 8.310 | 8.200 | 8.220 | 8.220 | 2,671,200 |
| 2024-08-06 | 8.210 | 8.300 | 8.130 | 8.270 | 8.270 | 3,047,200 |
| 2024-08-05 | 8.330 | 8.470 | 8.110 | 8.110 | 8.110 | 3,605,158 |
| 2024-08-02 | 8.440 | 8.530 | 8.340 | 8.370 | 8.370 | 4,161,888 |
| 2024-08-01 | 8.450 | 8.600 | 8.400 | 8.530 | 8.530 | 5,986,300 |
| 2024-07-31 | 8.170 | 8.450 | 8.130 | 8.440 | 8.440 | 5,989,190 |
| 2024-07-30 | 8.100 | 8.160 | 8.060 | 8.130 | 8.130 | 2,587,000 |
| 2024-07-29 | 8.130 | 8.150 | 7.990 | 8.090 | 8.090 | 2,613,400 |
| 2024-07-26 | 7.890 | 8.130 | 7.890 | 8.080 | 8.080 | 4,273,400 |
| 2024-07-25 | 7.770 | 7.930 | 7.640 | 7.850 | 7.850 | 2,876,200 |
| 2024-07-24 | 7.860 | 7.950 | 7.780 | 7.790 | 7.790 | 2,481,900 |
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.