Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.640	2.690	2.620	2.630	2.630	824,000
2023-11-13	2.650	2.690	2.630	2.670	2.670	1,008,000
2023-11-10	2.650	2.690	2.620	2.640	2.640	1,030,000
2023-11-09	2.850	2.850	2.690	2.690	2.690	4,710,000
2023-11-08	2.570	2.940	2.570	2.890	2.890	16,464,000
2023-11-07	2.600	2.600	2.550	2.590	2.590	896,000
2023-11-06	2.590	2.620	2.560	2.590	2.590	722,000
2023-11-03	2.580	2.580	2.500	2.540	2.540	244,000
2023-11-02	2.550	2.550	2.480	2.500	2.500	374,000
2023-11-01	2.450	2.550	2.450	2.490	2.490	972,000
2023-10-31	2.570	2.570	2.460	2.470	2.470	498,000
2023-10-30	2.540	2.630	2.530	2.600	2.600	272,000
2023-10-27	2.440	2.570	2.440	2.560	2.560	1,098,000
2023-10-26	2.490	2.520	2.460	2.490	2.490	866,000
2023-10-25	2.500	2.550	2.490	2.490	2.490	2,158,000
2023-10-24	2.470	2.540	2.400	2.470	2.470	1,316,000
2023-10-20	2.520	2.550	2.500	2.500	2.500	532,000
2023-10-19	2.580	2.590	2.510	2.530	2.530	1,350,000
2023-10-18	2.760	2.760	2.600	2.600	2.600	1,982,000
2023-10-17	2.760	2.880	2.740	2.760	2.760	4,952,000
2023-10-16	2.710	2.790	2.700	2.730	2.730	1,018,000
2023-10-13	2.880	2.900	2.720	2.720	2.720	1,292,000
2023-10-12	2.900	2.910	2.810	2.840	2.840	1,570,000
2023-10-11	2.850	2.930	2.800	2.810	2.810	1,872,000
2023-10-10	2.780	2.830	2.750	2.790	2.790	1,606,000
2023-10-09	2.710	2.780	2.710	2.750	2.750	168,000
2023-10-06	2.750	2.770	2.750	2.770	2.770	12,000
2023-10-05	2.760	2.760	2.760	2.760	2.760	2,000
2023-10-04	2.770	2.870	2.710	2.720	2.720	74,000
2023-10-03	2.750	2.750	2.700	2.700	2.700	102,000
2023-09-29	2.750	2.810	2.750	2.780	2.780	46,000
2023-09-28	2.840	2.840	2.750	2.780	2.780	382,000
2023-09-27	2.770	2.810	2.760	2.780	2.780	644,000
2023-09-26	2.760	2.810	2.730	2.770	2.770	1,312,000
2023-09-25	2.830	2.880	2.760	2.760	2.760	1,088,000
2023-09-22	2.760	2.840	2.750	2.820	2.820	1,120,000
2023-09-21	2.800	2.810	2.770	2.770	2.770	822,000
2023-09-20	2.830	2.870	2.800	2.800	2.800	866,000
2023-09-19	2.890	2.900	2.780	2.840	2.840	2,312,000
2023-09-18	2.900	2.950	2.870	2.890	2.890	1,726,000
2023-09-15	2.930	2.980	2.890	2.950	2.950	1,404,000
2023-09-14	2.900	2.940	2.890	2.890	2.890	598,000
2023-09-13	2.930	2.950	2.860	2.900	2.900	1,112,000
2023-09-12	2.970	2.970	2.910	2.920	2.920	1,288,000
2023-09-11	2.870	3.060	2.870	2.950	2.950	3,562,000
2023-09-07	3.000	3.010	2.860	2.870	2.870	2,224,000
2023-09-06	3.100	3.100	2.990	3.000	3.000	3,148,000
2023-09-05	3.150	3.180	3.070	3.100	3.100	2,110,000
2023-09-04	3.100	3.190	3.100	3.160	3.160	2,476,000
2023-08-31	3.140	3.230	3.060	3.090	3.090	2,308,000
2023-08-30	3.170	3.170	3.090	3.100	3.100	2,276,000
2023-08-29	3.050	3.180	3.050	3.140	3.140	6,802,000
2023-08-28	3.090	3.240	3.000	3.000	3.000	3,702,000
2023-08-25	2.960	3.200	2.960	3.030	3.030	8,826,000
2023-08-24	3.000	3.030	2.910	2.930	2.930	3,122,000
2023-08-23	3.040	3.120	2.980	2.990	2.990	3,512,000
2023-08-22	3.100	3.100	2.960	3.040	3.040	2,342,000
2023-08-21	3.020	3.150	3.000	3.030	3.030	5,486,000
2023-08-18	3.100	3.260	3.020	3.020	3.020	7,838,000
2023-08-17	3.060	3.210	2.970	3.070	3.070	4,938,000

← NewerPage 13 of 21 · 1,232 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.