Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 3.350 | 3.420 | 3.320 | 3.390 | 3.390 | 956,000 |
| 2023-02-17 | 3.400 | 3.450 | 3.350 | 3.360 | 3.360 | 1,284,000 |
| 2023-02-16 | 3.610 | 3.610 | 3.420 | 3.440 | 3.440 | 2,350,000 |
| 2023-02-15 | 3.620 | 3.690 | 3.520 | 3.520 | 3.520 | 2,590,000 |
| 2023-02-14 | 3.620 | 3.690 | 3.550 | 3.560 | 3.560 | 2,234,000 |
| 2023-02-13 | 3.600 | 3.790 | 3.570 | 3.620 | 3.620 | 4,138,000 |
| 2023-02-10 | 3.600 | 3.760 | 3.550 | 3.600 | 3.600 | 2,814,000 |
| 2023-02-09 | 3.600 | 3.810 | 3.490 | 3.590 | 3.590 | 4,720,000 |
| 2023-02-08 | 3.570 | 3.880 | 3.560 | 3.580 | 3.580 | 7,680,000 |
| 2023-02-07 | 3.680 | 3.840 | 3.500 | 3.570 | 3.570 | 6,248,000 |
| 2023-02-06 | 3.410 | 4.060 | 3.320 | 3.670 | 3.670 | 21,374,100 |
| 2023-02-03 | 3.600 | 3.600 | 3.410 | 3.410 | 3.410 | 468,000 |
| 2023-02-02 | 3.490 | 3.560 | 3.440 | 3.460 | 3.460 | 1,248,000 |
| 2023-02-01 | 3.460 | 3.520 | 3.400 | 3.490 | 3.490 | 1,486,000 |
| 2023-01-31 | 3.360 | 3.750 | 3.350 | 3.480 | 3.480 | 5,702,000 |
| 2023-01-30 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 340,000 |
| 2023-01-27 | 3.310 | 3.380 | 3.300 | 3.320 | 3.320 | 172,000 |
| 2023-01-26 | 3.300 | 3.400 | 3.300 | 3.310 | 3.310 | 312,000 |
| 2023-01-20 | 3.340 | 3.340 | 3.290 | 3.290 | 3.290 | 16,000 |
| 2023-01-19 | 3.220 | 3.260 | 3.220 | 3.220 | 3.220 | 34,000 |
| 2023-01-18 | 3.300 | 3.300 | 3.240 | 3.270 | 3.270 | 150,000 |
| 2023-01-17 | 3.240 | 3.310 | 3.240 | 3.290 | 3.290 | 438,000 |
| 2023-01-16 | 3.270 | 3.300 | 3.240 | 3.270 | 3.270 | 512,000 |
| 2023-01-13 | 3.260 | 3.290 | 3.250 | 3.290 | 3.290 | 358,000 |
| 2023-01-12 | 3.280 | 3.310 | 3.210 | 3.210 | 3.210 | 294,000 |
| 2023-01-11 | 3.280 | 3.300 | 3.220 | 3.280 | 3.280 | 942,000 |
| 2023-01-10 | 3.320 | 3.350 | 3.270 | 3.310 | 3.310 | 186,000 |
| 2023-01-09 | 3.270 | 3.480 | 3.260 | 3.310 | 3.310 | 1,834,000 |
| 2023-01-06 | 3.180 | 3.230 | 3.170 | 3.180 | 3.180 | 342,000 |
| 2023-01-05 | 3.170 | 3.220 | 3.150 | 3.180 | 3.180 | 480,000 |
| 2023-01-04 | 3.160 | 3.220 | 3.150 | 3.150 | 3.150 | 490,000 |
| 2023-01-03 | 3.080 | 3.190 | 3.040 | 3.150 | 3.150 | 530,000 |
| 2022-12-30 | 3.080 | 3.090 | 3.060 | 3.080 | 3.080 | 92,000 |
| 2022-12-29 | 3.080 | 3.080 | 3.020 | 3.080 | 3.080 | 214,000 |
| 2022-12-28 | 3.080 | 3.100 | 3.050 | 3.080 | 3.080 | 374,000 |
| 2022-12-23 | 3.030 | 3.120 | 3.000 | 3.090 | 3.090 | 722,000 |
| 2022-12-22 | 3.180 | 3.180 | 3.000 | 3.030 | 3.030 | 866,000 |
| 2022-12-21 | 3.100 | 3.100 | 2.990 | 2.990 | 2.990 | 230,000 |
| 2022-12-20 | 3.090 | 3.110 | 2.990 | 3.010 | 3.010 | 1,682,000 |
| 2022-12-19 | 3.340 | 3.340 | 3.090 | 3.090 | 3.090 | 686,000 |
| 2022-12-16 | 3.280 | 3.300 | 3.250 | 3.260 | 3.260 | 408,000 |
| 2022-12-15 | 3.330 | 3.380 | 3.260 | 3.320 | 3.320 | 452,000 |
| 2022-12-14 | 3.350 | 3.370 | 3.310 | 3.330 | 3.330 | 768,000 |
| 2022-12-13 | 3.550 | 3.550 | 3.340 | 3.400 | 3.400 | 1,648,000 |
| 2022-12-12 | 3.590 | 3.590 | 3.360 | 3.410 | 3.410 | 2,928,000 |
| 2022-12-09 | 3.350 | 3.820 | 3.350 | 3.550 | 3.550 | 6,126,000 |
| 2022-12-08 | 3.350 | 3.350 | 3.230 | 3.290 | 3.290 | 874,000 |
| 2022-12-07 | 3.350 | 3.460 | 3.270 | 3.270 | 3.270 | 1,094,000 |
| 2022-12-06 | 3.400 | 3.420 | 3.300 | 3.380 | 3.380 | 678,000 |
| 2022-12-05 | 3.470 | 3.500 | 3.300 | 3.400 | 3.400 | 3,514,000 |
| 2022-12-02 | 3.600 | 3.600 | 3.400 | 3.460 | 3.460 | 900,000 |
| 2022-12-01 | 3.500 | 3.690 | 3.430 | 3.580 | 3.580 | 2,464,000 |
| 2022-11-30 | 3.430 | 3.530 | 3.390 | 3.460 | 3.460 | 1,204,000 |
| 2022-11-29 | 3.300 | 3.360 | 3.200 | 3.330 | 3.330 | 1,410,000 |
| 2022-11-28 | 3.220 | 3.300 | 3.200 | 3.280 | 3.280 | 506,000 |
| 2022-11-25 | 3.250 | 3.440 | 3.220 | 3.330 | 3.330 | 832,000 |
| 2022-11-24 | 3.310 | 3.380 | 3.300 | 3.350 | 3.350 | 638,000 |
| 2022-11-23 | 3.420 | 3.430 | 3.280 | 3.350 | 3.350 | 686,000 |
| 2022-11-22 | 3.560 | 3.560 | 3.330 | 3.420 | 3.420 | 1,858,000 |
| 2022-11-21 | 3.500 | 3.550 | 3.370 | 3.470 | 3.470 | 1,936,000 |
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.