Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.700	2.800	2.690	2.730	2.730	732,000
2023-05-18	2.740	2.760	2.700	2.730	2.730	146,000
2023-05-17	2.720	2.740	2.710	2.730	2.730	158,000
2023-05-16	2.750	2.780	2.690	2.720	2.720	686,000
2023-05-15	2.700	2.760	2.700	2.760	2.760	394,000
2023-05-12	2.800	2.800	2.710	2.720	2.720	226,000
2023-05-11	2.830	2.830	2.790	2.800	2.800	308,000
2023-05-10	2.830	2.830	2.780	2.810	2.810	232,000
2023-05-09	2.880	2.880	2.820	2.820	2.820	632,000
2023-05-08	3.000	3.000	2.850	2.920	2.920	822,000
2023-05-05	2.880	2.900	2.860	2.900	2.900	228,000
2023-05-04	2.890	2.960	2.820	2.870	2.870	1,346,000
2023-05-03	2.810	2.810	2.800	2.810	2.810	78,000
2023-05-02	2.910	2.940	2.860	2.880	2.880	146,000
2023-04-28	2.960	3.100	2.910	3.040	3.040	2,090,000
2023-04-27	2.970	3.000	2.950	2.960	2.960	494,000
2023-04-26	2.930	3.030	2.930	2.980	2.980	492,000
2023-04-25	2.990	3.010	2.880	2.930	2.930	570,000
2023-04-24	3.050	3.060	2.960	2.990	2.990	838,000
2023-04-21	3.130	3.130	3.060	3.060	3.060	698,000
2023-04-20	3.140	3.180	3.120	3.140	3.140	918,000
2023-04-19	3.130	3.180	3.110	3.160	3.160	864,000
2023-04-18	3.180	3.190	3.140	3.140	3.140	436,000
2023-04-17	3.200	3.230	3.150	3.190	3.190	1,112,000
2023-04-14	3.150	3.170	3.120	3.140	3.140	416,000
2023-04-13	3.210	3.240	3.140	3.170	3.170	906,000
2023-04-12	3.170	3.300	3.130	3.250	3.250	876,000
2023-04-11	3.130	3.190	3.100	3.150	3.150	640,000
2023-04-06	3.170	3.210	3.150	3.170	3.170	702,000
2023-04-04	3.160	3.270	3.140	3.210	3.210	1,064,000
2023-04-03	3.190	3.290	3.140	3.190	3.190	1,126,000
2023-03-31	3.250	3.380	3.100	3.230	3.230	2,048,000
2023-03-30	3.320	3.450	3.240	3.260	3.260	2,058,000
2023-03-29	3.100	3.510	3.080	3.410	3.410	7,466,000
2023-03-28	3.100	3.120	3.070	3.070	3.070	362,000
2023-03-27	3.140	3.200	3.070	3.120	3.120	698,000
2023-03-24	3.180	3.180	3.120	3.140	3.140	370,000
2023-03-23	3.200	3.250	3.180	3.200	3.200	220,000
2023-03-22	3.230	3.250	3.180	3.200	3.200	364,000
2023-03-21	3.080	3.190	3.070	3.180	3.180	462,000
2023-03-20	3.120	3.140	3.060	3.060	3.060	96,000
2023-03-17	3.090	3.150	3.060	3.080	3.080	888,000
2023-03-16	3.060	3.110	3.020	3.020	3.020	422,000
2023-03-15	3.050	3.160	3.000	3.080	3.080	362,000
2023-03-14	3.140	3.140	2.970	2.970	2.970	680,000
2023-03-13	3.090	3.150	3.080	3.120	3.120	356,000
2023-03-10	3.250	3.290	3.050	3.120	3.120	1,946,000
2023-03-09	3.350	3.410	3.310	3.310	3.310	208,000
2023-03-08	3.430	3.430	3.350	3.360	3.360	226,000
2023-03-07	3.450	3.480	3.390	3.400	3.400	404,000
2023-03-06	3.480	3.480	3.440	3.450	3.450	300,000
2023-03-03	3.450	3.500	3.450	3.480	3.480	444,000
2023-03-02	3.380	3.590	3.380	3.450	3.450	1,880,000
2023-03-01	3.320	3.380	3.320	3.380	3.380	296,000
2023-02-28	3.380	3.380	3.320	3.320	3.320	542,000
2023-02-27	3.360	3.380	3.340	3.340	3.340	232,000
2023-02-24	3.370	3.370	3.340	3.360	3.360	166,000
2023-02-23	3.370	3.460	3.360	3.370	3.370	758,000
2023-02-22	3.370	3.390	3.360	3.370	3.370	638,000
2023-02-21	3.400	3.460	3.380	3.410	3.410	642,000

← NewerPage 15 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.