Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 228,000 |
| 2024-08-06 | 1.970 | 2.020 | 1.970 | 2.010 | 2.010 | 592,000 |
| 2024-08-05 | 2.040 | 2.060 | 1.940 | 1.940 | 1.940 | 602,000 |
| 2024-08-02 | 2.090 | 2.150 | 2.040 | 2.040 | 2.040 | 966,000 |
| 2024-08-01 | 2.110 | 2.270 | 2.040 | 2.110 | 2.110 | 3,886,000 |
| 2024-07-31 | 2.000 | 2.110 | 2.000 | 2.080 | 2.080 | 1,206,000 |
| 2024-07-30 | 1.950 | 1.990 | 1.940 | 1.960 | 1.960 | 244,000 |
| 2024-07-29 | 1.940 | 1.980 | 1.930 | 1.950 | 1.950 | 280,000 |
| 2024-07-26 | 1.970 | 1.970 | 1.940 | 1.960 | 1.960 | 332,000 |
| 2024-07-25 | 1.920 | 1.940 | 1.900 | 1.910 | 1.910 | 394,000 |
| 2024-07-24 | 1.960 | 1.960 | 1.910 | 1.920 | 1.920 | 492,000 |
| 2024-07-23 | 1.980 | 1.990 | 1.960 | 1.980 | 1.980 | 286,000 |
| 2024-07-22 | 1.990 | 2.030 | 1.950 | 1.990 | 1.990 | 332,000 |
| 2024-07-19 | 1.990 | 2.030 | 1.990 | 2.000 | 2.000 | 212,000 |
| 2024-07-18 | 1.970 | 2.030 | 1.960 | 2.030 | 2.030 | 210,000 |
| 2024-07-17 | 2.000 | 2.030 | 1.960 | 2.010 | 2.010 | 332,000 |
| 2024-07-16 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 144,000 |
| 2024-07-15 | 2.060 | 2.070 | 2.000 | 2.040 | 2.040 | 416,000 |
| 2024-07-12 | 2.030 | 2.070 | 2.030 | 2.060 | 2.060 | 448,000 |
| 2024-07-11 | 1.990 | 2.070 | 1.990 | 2.030 | 2.030 | 1,384,000 |
| 2024-07-10 | 1.980 | 2.000 | 1.950 | 1.960 | 1.960 | 276,000 |
| 2024-07-09 | 1.970 | 1.980 | 1.880 | 1.980 | 1.980 | 946,000 |
| 2024-07-08 | 2.110 | 2.110 | 1.920 | 1.940 | 1.940 | 850,000 |
| 2024-07-05 | 2.010 | 2.040 | 2.000 | 2.020 | 2.020 | 378,000 |
| 2024-07-04 | 2.050 | 2.050 | 2.000 | 2.030 | 2.030 | 622,000 |
| 2024-07-03 | 2.030 | 2.100 | 2.030 | 2.070 | 2.070 | 364,000 |
| 2024-07-02 | 2.100 | 2.120 | 2.000 | 2.040 | 2.040 | 836,000 |
| 2024-06-28 | 2.090 | 2.130 | 2.070 | 2.070 | 2.070 | 330,000 |
| 2024-06-27 | 2.170 | 2.170 | 2.050 | 2.050 | 2.050 | 296,000 |
| 2024-06-26 | 2.080 | 2.150 | 2.070 | 2.120 | 2.120 | 504,000 |
| 2024-06-25 | 2.070 | 2.100 | 2.050 | 2.080 | 2.080 | 142,000 |
| 2024-06-24 | 2.130 | 2.130 | 2.040 | 2.060 | 2.060 | 374,000 |
| 2024-06-21 | 2.140 | 2.170 | 2.110 | 2.130 | 2.130 | 306,000 |
| 2024-06-20 | 2.190 | 2.190 | 2.150 | 2.160 | 2.160 | 714,000 |
| 2024-06-19 | 2.200 | 2.220 | 2.180 | 2.220 | 2.220 | 358,000 |
| 2024-06-18 | 2.240 | 2.240 | 2.200 | 2.220 | 2.220 | 360,000 |
| 2024-06-17 | 2.250 | 2.250 | 2.200 | 2.230 | 2.230 | 100,000 |
| 2024-06-14 | 2.210 | 2.250 | 2.200 | 2.200 | 2.200 | 226,000 |
| 2024-06-13 | 2.240 | 2.260 | 2.200 | 2.210 | 2.210 | 530,000 |
| 2024-06-12 | 2.230 | 2.270 | 2.190 | 2.240 | 2.240 | 832,000 |
| 2024-06-11 | 2.230 | 2.230 | 2.170 | 2.180 | 2.180 | 566,000 |
| 2024-06-07 | 2.150 | 2.300 | 2.150 | 2.250 | 2.250 | 2,800,000 |
| 2024-06-06 | 2.240 | 2.250 | 2.150 | 2.150 | 2.150 | 1,600,000 |
| 2024-06-05 | 2.240 | 2.330 | 2.240 | 2.250 | 2.250 | 536,000 |
| 2024-06-04 | 2.230 | 2.290 | 2.190 | 2.250 | 2.250 | 1,776,000 |
| 2024-06-03 | 2.300 | 2.300 | 2.220 | 2.230 | 2.230 | 1,580,000 |
| 2024-05-31 | 2.350 | 2.350 | 2.290 | 2.300 | 2.300 | 1,994,000 |
| 2024-05-30 | 2.290 | 2.650 | 2.280 | 2.360 | 2.360 | 9,920,000 |
| 2024-05-29 | 2.280 | 2.280 | 2.250 | 2.250 | 2.250 | 250,000 |
| 2024-05-28 | 2.300 | 2.330 | 2.270 | 2.280 | 2.280 | 900,000 |
| 2024-05-27 | 2.320 | 2.330 | 2.250 | 2.330 | 2.330 | 558,000 |
| 2024-05-24 | 2.280 | 2.320 | 2.270 | 2.290 | 2.290 | 362,000 |
| 2024-05-23 | 2.350 | 2.350 | 2.280 | 2.290 | 2.290 | 674,000 |
| 2024-05-22 | 2.360 | 2.360 | 2.290 | 2.350 | 2.350 | 886,000 |
| 2024-05-21 | 2.390 | 2.400 | 2.300 | 2.320 | 2.320 | 770,000 |
| 2024-05-20 | 2.430 | 2.430 | 2.400 | 2.420 | 2.420 | 734,000 |
| 2024-05-17 | 2.400 | 2.440 | 2.400 | 2.430 | 2.430 | 464,000 |
| 2024-05-16 | 2.400 | 2.430 | 2.390 | 2.400 | 2.400 | 758,000 |
| 2024-05-14 | 2.490 | 2.500 | 2.400 | 2.410 | 2.410 | 972,000 |
| 2024-05-13 | 2.450 | 2.480 | 2.430 | 2.450 | 2.450 | 658,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.