Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.290 | 7.910 | 7.280 | 7.910 | 7.910 | 20,476,056 |
| 2026-10-15 | 7.400 | 7.400 | 7.190 | 7.190 | 7.190 | 4,310,300 |
| 2026-10-14 | 7.570 | 7.630 | 7.410 | 7.430 | 7.430 | 3,607,280 |
| 2026-10-13 | 7.500 | 7.640 | 7.350 | 7.580 | 7.580 | 3,851,502 |
| 2026-10-12 | 7.650 | 7.680 | 7.540 | 7.560 | 7.560 | 3,506,380 |
| 2026-10-09 | 7.490 | 7.640 | 7.330 | 7.610 | 7.610 | 5,541,500 |
| 2026-10-08 | 7.450 | 7.610 | 7.430 | 7.510 | 7.510 | 4,224,000 |
| 2026-09-30 | 7.550 | 7.600 | 7.470 | 7.470 | 7.470 | 3,801,176 |
| 2026-09-29 | 7.400 | 7.600 | 7.360 | 7.520 | 7.520 | 5,096,500 |
| 2026-09-28 | 7.550 | 7.600 | 7.330 | 7.400 | 7.400 | 5,296,116 |
| 2026-09-24 | 7.550 | 7.850 | 7.500 | 7.550 | 7.550 | 5,231,436 |
| 2026-09-23 | 7.640 | 7.750 | 7.560 | 7.560 | 7.560 | 6,398,200 |
| 2026-09-22 | 7.670 | 7.850 | 7.560 | 7.690 | 7.690 | 11,816,559 |
| 2026-09-21 | 7.650 | 7.890 | 7.580 | 7.720 | 7.720 | 16,695,452 |
| 2026-09-18 | 8.160 | 8.300 | 8.060 | 8.070 | 8.070 | 9,622,237 |
| 2026-09-17 | 8.040 | 8.150 | 7.900 | 8.150 | 8.150 | 3,820,100 |
| 2026-09-16 | 7.990 | 8.170 | 7.860 | 8.000 | 8.000 | 4,049,300 |
| 2026-09-15 | 8.150 | 8.170 | 7.960 | 7.960 | 7.960 | 4,296,800 |
| 2026-09-14 | 8.300 | 8.300 | 8.160 | 8.160 | 8.160 | 2,985,800 |
| 2026-09-11 | 8.380 | 8.430 | 8.190 | 8.240 | 8.240 | 5,098,599 |
| 2026-09-10 | 8.660 | 8.660 | 8.460 | 8.460 | 8.460 | 4,107,400 |
| 2026-09-09 | 8.710 | 8.800 | 8.580 | 8.670 | 8.670 | 6,057,892 |
| 2026-09-08 | 8.470 | 8.860 | 8.400 | 8.750 | 8.750 | 10,127,590 |
| 2026-09-07 | 8.520 | 8.560 | 8.360 | 8.440 | 8.440 | 4,190,900 |
| 2026-09-04 | 8.490 | 8.630 | 8.410 | 8.490 | 8.490 | 5,968,049 |
| 2026-09-03 | 8.510 | 8.600 | 8.390 | 8.430 | 8.430 | 4,734,041 |
| 2026-09-02 | 8.540 | 8.550 | 8.350 | 8.510 | 8.510 | 5,646,200 |
| 2026-09-01 | 8.400 | 8.540 | 8.350 | 8.510 | 8.510 | 5,175,018 |
| 2026-08-31 | 8.300 | 8.410 | 8.240 | 8.400 | 8.400 | 4,708,090 |
| 2026-08-28 | 8.440 | 8.470 | 8.370 | 8.400 | 8.400 | 5,036,200 |
| 2026-08-27 | 8.390 | 8.510 | 8.350 | 8.430 | 8.430 | 6,763,700 |
| 2026-08-26 | 8.400 | 8.530 | 8.300 | 8.430 | 8.430 | 8,199,546 |
| 2026-08-25 | 8.390 | 8.680 | 8.240 | 8.490 | 8.490 | 12,718,956 |
| 2026-08-24 | 8.510 | 9.120 | 8.290 | 8.570 | 8.570 | 21,253,305 |
| 2026-08-21 | 8.250 | 8.310 | 8.100 | 8.300 | 8.300 | 4,595,002 |
| 2026-08-20 | 8.390 | 8.440 | 8.180 | 8.290 | 8.290 | 8,403,791 |
| 2026-08-19 | 8.670 | 8.800 | 8.300 | 8.360 | 8.360 | 13,504,035 |
| 2026-08-18 | 9.340 | 9.430 | 8.660 | 8.870 | 8.870 | 27,751,473 |
| 2026-08-17 | 8.570 | 9.430 | 8.310 | 9.430 | 9.430 | 27,474,151 |
| 2026-08-14 | 8.860 | 9.100 | 8.500 | 8.570 | 8.570 | 17,782,791 |
| 2026-08-13 | 8.680 | 9.090 | 8.630 | 8.880 | 8.880 | 13,230,604 |
| 2026-08-12 | 8.460 | 8.850 | 8.410 | 8.730 | 8.730 | 6,652,165 |
| 2026-08-11 | 8.430 | 8.490 | 8.270 | 8.450 | 8.450 | 3,391,074 |
| 2026-08-10 | 8.260 | 8.450 | 8.200 | 8.430 | 8.430 | 4,045,100 |
| 2026-08-07 | 8.330 | 8.360 | 8.130 | 8.260 | 8.260 | 3,891,863 |
| 2026-08-06 | 8.250 | 8.360 | 8.180 | 8.350 | 8.350 | 4,568,228 |
| 2026-08-05 | 8.280 | 8.320 | 8.190 | 8.250 | 8.250 | 4,000,428 |
| 2026-08-04 | 8.300 | 8.380 | 8.200 | 8.240 | 8.240 | 5,457,300 |
| 2026-08-03 | 8.040 | 8.320 | 8.010 | 8.300 | 8.300 | 5,994,390 |
| 2026-07-31 | 7.930 | 8.050 | 7.930 | 8.000 | 8.000 | 4,666,822 |
| 2026-07-30 | 7.880 | 8.120 | 7.870 | 7.930 | 7.930 | 6,582,610 |
| 2026-07-29 | 7.780 | 7.980 | 7.750 | 7.950 | 7.950 | 4,601,500 |
| 2026-07-28 | 7.680 | 7.900 | 7.620 | 7.780 | 7.780 | 4,478,400 |
| 2026-07-27 | 7.440 | 7.690 | 7.400 | 7.680 | 7.680 | 4,157,847 |
| 2026-07-24 | 7.550 | 7.680 | 7.470 | 7.490 | 7.490 | 4,278,300 |
| 2026-07-23 | 7.420 | 7.620 | 7.370 | 7.610 | 7.610 | 5,903,213 |
| 2026-07-22 | 7.470 | 7.500 | 7.310 | 7.340 | 7.340 | 4,335,163 |
| 2026-07-21 | 7.410 | 7.550 | 7.170 | 7.480 | 7.480 | 7,785,058 |
| 2026-07-20 | 7.640 | 7.840 | 7.320 | 7.390 | 7.390 | 6,409,448 |
| 2026-07-17 | 7.870 | 8.010 | 7.560 | 7.610 | 7.610 | 6,306,867 |
Page 1 of 2 · 120 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.