Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.450	2.480	2.430	2.450	2.450	658,000
2024-05-10	2.490	2.490	2.430	2.460	2.460	1,142,000
2024-05-09	2.410	2.480	2.390	2.470	2.470	1,424,000
2024-05-08	2.410	2.550	2.380	2.410	2.410	2,482,000
2024-05-07	2.420	2.510	2.380	2.450	2.450	2,212,000
2024-05-06	2.450	2.450	2.390	2.400	2.400	1,020,000
2024-05-03	2.390	2.400	2.380	2.400	2.400	20,000
2024-05-02	2.350	2.430	2.350	2.400	2.400	238,000
2024-04-30	2.410	2.480	2.340	2.380	2.380	1,216,000
2024-04-29	2.410	2.510	2.370	2.420	2.420	5,592,000
2024-04-26	2.240	2.310	2.240	2.290	2.290	1,148,000
2024-04-25	2.240	2.270	2.210	2.230	2.230	658,000
2024-04-24	2.250	2.250	2.210	2.240	2.240	694,000
2024-04-23	2.200	2.270	2.180	2.220	2.220	892,000
2024-04-22	2.150	2.200	2.140	2.170	2.170	424,000
2024-04-19	2.180	2.220	2.150	2.170	2.170	696,000
2024-04-18	2.360	2.390	2.190	2.200	2.200	2,194,000
2024-04-17	2.100	2.400	2.100	2.320	2.320	6,446,000
2024-04-16	2.220	2.220	2.050	2.050	2.050	776,000
2024-04-15	2.290	2.290	2.200	2.220	2.220	810,000
2024-04-12	2.390	2.390	2.290	2.290	2.290	842,000
2024-04-11	2.340	2.360	2.320	2.360	2.360	338,000
2024-04-10	2.400	2.400	2.300	2.320	2.320	622,000
2024-04-09	2.340	2.400	2.320	2.370	2.370	484,000
2024-04-08	2.400	2.410	2.340	2.340	2.340	380,000
2024-04-05	2.400	2.400	2.400	2.400	2.400	2,000
2024-04-03	2.350	2.430	2.320	2.400	2.400	694,000
2024-04-02	2.330	2.410	2.330	2.360	2.360	336,000
2024-03-28	2.310	2.420	2.310	2.350	2.350	734,000
2024-03-27	2.400	2.400	2.300	2.310	2.310	654,000
2024-03-26	2.410	2.450	2.370	2.400	2.400	1,236,000
2024-03-25	2.490	2.490	2.390	2.390	2.390	1,072,000
2024-03-22	2.620	2.690	2.480	2.490	2.490	4,242,000
2024-03-21	2.610	2.700	2.610	2.620	2.620	2,830,000
2024-03-20	2.620	2.720	2.610	2.620	2.620	1,124,000
2024-03-19	2.680	2.780	2.630	2.630	2.630	2,430,000
2024-03-18	2.630	2.700	2.630	2.680	2.680	640,000
2024-03-15	2.640	2.640	2.580	2.600	2.600	700,000
2024-03-14	2.660	2.670	2.540	2.570	2.570	2,874,000
2024-03-13	2.720	2.720	2.630	2.640	2.640	1,334,000
2024-03-12	2.670	2.770	2.670	2.720	2.720	2,158,000
2024-03-11	2.650	2.740	2.650	2.690	2.690	1,336,000
2024-03-08	2.650	2.690	2.620	2.670	2.670	1,662,000
2024-03-07	2.710	2.820	2.650	2.650	2.650	3,780,000
2024-03-06	2.620	2.710	2.620	2.690	2.690	2,178,000
2024-03-05	2.620	2.830	2.590	2.610	2.610	5,148,000
2024-03-04	2.730	2.730	2.540	2.630	2.630	8,076,000
2024-03-01	2.990	3.150	2.720	2.720	2.720	28,390,000
2024-02-29	2.620	3.060	2.560	2.990	2.990	32,706,000
2024-02-28	2.510	2.730	2.510	2.560	2.560	11,646,000
2024-02-27	2.480	2.520	2.400	2.500	2.500	2,148,000
2024-02-26	2.460	2.750	2.460	2.490	2.490	7,108,000
2024-02-23	2.430	2.550	2.410	2.450	2.450	1,268,000
2024-02-22	2.410	2.560	2.390	2.440	2.440	1,586,000
2024-02-21	2.390	2.470	2.360	2.400	2.400	976,000
2024-02-20	2.310	2.360	2.300	2.340	2.340	312,000
2024-02-19	2.370	2.410	2.300	2.300	2.300	1,378,000
2024-02-16	2.210	2.370	2.210	2.350	2.350	232,000
2024-02-15	2.290	2.300	2.200	2.260	2.260	72,000
2024-02-14	2.260	2.290	2.260	2.290	2.290	14,000

← NewerPage 11 of 21 · 1,230 trading daysOlder →

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.