Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.180	3.320	3.100	3.100	3.100	7,170,000
2023-08-15	3.230	3.250	3.120	3.140	3.140	4,078,000
2023-08-14	3.200	3.430	3.120	3.240	3.240	14,354,000
2023-08-11	3.420	3.480	3.160	3.190	3.190	14,912,000
2023-08-10	3.290	3.640	3.240	3.350	3.350	30,494,000
2023-08-09	3.490	3.720	3.160	3.240	3.240	38,434,000
2023-08-08	2.830	3.490	2.800	3.480	3.480	25,736,000
2023-08-07	2.950	2.970	2.810	2.830	2.830	2,958,000
2023-08-04	3.000	3.060	2.960	2.980	2.980	3,176,000
2023-08-03	3.070	3.070	2.990	3.000	3.000	2,212,000
2023-08-02	3.050	3.080	2.970	3.070	3.070	2,682,000
2023-08-01	3.070	3.290	3.040	3.050	3.050	10,506,000
2023-07-31	3.010	3.100	3.010	3.040	3.040	4,058,000
2023-07-28	2.970	3.170	2.970	3.000	3.000	11,544,000
2023-07-27	2.950	3.060	2.900	2.950	2.950	5,666,000
2023-07-26	3.000	3.000	2.900	2.940	2.940	4,524,000
2023-07-25	3.100	3.140	2.970	3.030	3.030	7,226,000
2023-07-24	3.350	3.350	3.080	3.100	3.100	6,828,000
2023-07-21	3.210	3.570	3.210	3.330	3.330	13,124,000
2023-07-20	3.350	3.440	3.220	3.260	3.260	5,808,000
2023-07-19	3.510	3.630	3.300	3.300	3.300	17,612,000
2023-07-18	2.990	3.610	2.920	3.500	3.500	30,062,000
2023-07-14	3.050	3.320	3.050	3.060	3.060	20,798,000
2023-07-13	3.190	3.190	2.970	2.980	2.980	9,154,000
2023-07-12	2.890	3.580	2.890	3.110	3.110	32,704,000
2023-07-11	2.750	2.860	2.730	2.860	2.860	1,920,000
2023-07-10	2.760	2.860	2.750	2.750	2.750	1,556,000
2023-07-07	2.820	2.920	2.750	2.760	2.760	4,546,000
2023-07-06	3.100	3.130	2.850	2.880	2.880	4,114,000
2023-07-05	2.740	3.220	2.710	3.070	3.070	16,470,000
2023-07-04	2.750	2.770	2.710	2.730	2.730	2,410,000
2023-07-03	2.740	2.840	2.680	2.720	2.720	3,210,000
2023-06-30	2.680	2.850	2.650	2.680	2.680	4,182,000
2023-06-29	2.910	3.110	2.720	2.730	2.730	8,606,000
2023-06-28	3.230	3.340	2.880	2.910	2.910	15,904,000
2023-06-27	2.920	3.300	2.860	3.220	3.220	13,844,000
2023-06-26	2.780	2.980	2.780	2.860	2.860	6,424,000
2023-06-23	2.770	2.780	2.770	2.780	2.780	22,000
2023-06-21	2.480	3.170	2.480	2.870	2.870	8,754,000
2023-06-20	2.500	2.500	2.460	2.480	2.480	182,000
2023-06-19	2.570	2.570	2.510	2.510	2.510	168,000
2023-06-16	2.540	2.570	2.530	2.540	2.540	132,000
2023-06-15	2.480	2.520	2.450	2.520	2.520	242,000
2023-06-14	2.500	2.500	2.470	2.480	2.480	180,000
2023-06-13	2.530	2.600	2.480	2.500	2.500	890,000
2023-06-12	2.470	2.530	2.470	2.500	2.500	324,000
2023-06-09	2.500	2.500	2.470	2.470	2.470	64,000
2023-06-08	2.480	2.540	2.470	2.480	2.480	138,000
2023-06-07	2.610	2.610	2.450	2.480	2.480	720,000
2023-06-06	2.650	2.730	2.580	2.590	2.590	448,000
2023-06-05	2.680	2.680	2.610	2.630	2.630	366,000
2023-06-02	2.670	2.710	2.660	2.690	2.690	248,000
2023-06-01	2.640	2.670	2.610	2.650	2.650	588,000
2023-05-31	2.710	2.710	2.670	2.700	2.700	42,000
2023-05-30	2.790	2.790	2.700	2.710	2.710	10,000
2023-05-29	2.750	2.750	2.670	2.720	2.720	338,000
2023-05-25	2.740	2.790	2.730	2.750	2.750	438,000
2023-05-24	2.740	2.780	2.740	2.750	2.750	194,000
2023-05-23	2.750	2.850	2.720	2.740	2.740	852,000
2023-05-22	2.730	2.740	2.720	2.730	2.730	158,000

← NewerPage 14 of 21 · 1,229 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.