Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.750	4.070	3.500	3.580	3.580	13,074,000
2022-11-17	3.280	4.100	3.190	3.750	3.750	19,854,199
2022-11-16	3.120	3.200	2.960	3.100	3.100	1,826,000
2022-11-15	2.730	3.060	2.700	2.990	2.990	3,944,000
2022-11-14	2.700	2.810	2.680	2.750	2.750	1,094,000
2022-11-11	2.780	2.820	2.630	2.680	2.680	554,000
2022-11-10	2.690	2.690	2.560	2.590	2.590	626,000
2022-11-09	2.700	2.850	2.680	2.690	2.690	852,000
2022-11-08	2.650	2.690	2.640	2.670	2.670	280,000
2022-11-07	2.630	2.680	2.580	2.680	2.680	1,152,000
2022-11-04	2.500	2.680	2.500	2.600	2.600	2,016,000
2022-11-03	2.500	2.530	2.460	2.490	2.490	512,000
2022-11-02	2.410	2.550	2.410	2.520	2.520	632,000
2022-11-01	2.410	2.490	2.380	2.430	2.430	906,000
2022-10-31	2.500	2.500	2.320	2.440	2.440	480,000
2022-10-28	2.590	2.590	2.420	2.460	2.460	532,000
2022-10-27	2.590	2.640	2.530	2.580	2.580	506,000
2022-10-26	2.700	2.700	2.570	2.580	2.580	234,000
2022-10-25	2.560	2.620	2.550	2.560	2.560	280,000
2022-10-24	2.750	2.750	2.560	2.590	2.590	246,000
2022-10-21	2.680	2.720	2.670	2.700	2.700	170,000
2022-10-20	2.670	2.710	2.640	2.670	2.670	168,000
2022-10-19	2.730	2.770	2.710	2.720	2.720	150,000
2022-10-18	2.750	2.790	2.700	2.730	2.730	732,000
2022-10-17	2.690	2.710	2.660	2.710	2.710	236,000
2022-10-14	2.750	2.750	2.680	2.690	2.690	220,000
2022-10-13	2.750	2.770	2.650	2.700	2.700	602,000
2022-10-12	2.610	2.830	2.540	2.710	2.710	1,926,000
2022-10-11	2.780	2.780	2.590	2.600	2.600	424,000
2022-10-10	2.730	2.750	2.630	2.630	2.630	344,000
2022-10-07	2.760	2.760	2.750	2.750	2.750	10,000
2022-10-06	2.850	2.970	2.700	2.740	2.740	124,000
2022-10-05	2.650	2.870	2.650	2.730	2.730	208,000
2022-10-03	2.640	2.640	2.640	2.640	2.640	2,000
2022-09-30	2.500	2.900	2.500	2.540	2.540	238,000
2022-09-29	2.800	2.900	2.630	2.680	2.680	214,000
2022-09-28	2.900	2.900	2.730	2.750	2.750	842,000
2022-09-27	3.000	3.000	2.840	2.920	2.920	488,000
2022-09-26	3.090	3.090	2.810	2.860	2.860	652,000
2022-09-23	3.150	3.220	2.980	2.980	2.980	722,000
2022-09-22	3.250	3.250	3.140	3.190	3.190	404,000
2022-09-21	3.200	3.360	3.200	3.250	3.250	444,000
2022-09-20	3.230	3.300	3.110	3.280	3.280	1,236,000
2022-09-19	3.440	3.440	3.170	3.190	3.190	1,714,000
2022-09-16	3.620	3.620	3.440	3.460	3.460	442,000
2022-09-15	3.650	3.660	3.590	3.600	3.600	412,000
2022-09-14	3.650	3.700	3.610	3.630	3.630	542,000
2022-09-13	3.710	3.720	3.660	3.700	3.700	308,300
2022-09-09	3.660	3.730	3.650	3.710	3.710	726,000
2022-09-08	3.600	3.850	3.600	3.660	3.660	1,394,000
2022-09-07	3.670	3.720	3.600	3.630	3.630	862,000
2022-09-06	3.630	3.710	3.620	3.690	3.690	1,100,000
2022-09-05	3.730	3.750	3.660	3.660	3.660	490,000
2022-09-02	3.700	3.740	3.650	3.690	3.690	472,000
2022-09-01	3.720	3.750	3.700	3.700	3.700	492,000
2022-08-31	3.780	3.870	3.730	3.770	3.770	898,000
2022-08-30	3.880	3.880	3.740	3.810	3.810	1,418,000
2022-08-29	3.770	3.940	3.770	3.920	3.920	3,094,000
2022-08-26	3.700	3.930	3.620	3.770	3.770	3,390,000
2022-08-25	3.670	3.690	3.630	3.640	3.640	278,000

← NewerPage 17 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.