Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.700 | 3.700 | 3.540 | 3.620 | 3.620 | 1,152,000 |
| 2022-08-23 | 3.800 | 3.840 | 3.720 | 3.720 | 3.720 | 744,000 |
| 2022-08-22 | 3.700 | 3.800 | 3.690 | 3.760 | 3.760 | 432,000 |
| 2022-08-19 | 3.790 | 3.790 | 3.680 | 3.720 | 3.720 | 738,000 |
| 2022-08-18 | 3.800 | 3.850 | 3.780 | 3.780 | 3.780 | 636,000 |
| 2022-08-17 | 3.900 | 3.900 | 3.790 | 3.820 | 3.820 | 972,000 |
| 2022-08-16 | 3.910 | 4.010 | 3.880 | 3.890 | 3.890 | 558,000 |
| 2022-08-15 | 3.840 | 4.030 | 3.820 | 3.960 | 3.960 | 1,470,000 |
| 2022-08-12 | 3.840 | 3.900 | 3.800 | 3.830 | 3.830 | 658,000 |
| 2022-08-11 | 3.810 | 3.850 | 3.740 | 3.840 | 3.840 | 1,186,000 |
| 2022-08-10 | 3.840 | 3.840 | 3.730 | 3.740 | 3.740 | 672,000 |
| 2022-08-09 | 3.800 | 3.840 | 3.760 | 3.760 | 3.760 | 560,000 |
| 2022-08-08 | 3.740 | 3.790 | 3.700 | 3.760 | 3.760 | 482,000 |
| 2022-08-05 | 3.710 | 3.810 | 3.710 | 3.740 | 3.740 | 756,000 |
| 2022-08-04 | 3.750 | 3.830 | 3.690 | 3.700 | 3.700 | 570,000 |
| 2022-08-03 | 3.880 | 3.880 | 3.680 | 3.680 | 3.680 | 1,302,000 |
| 2022-08-02 | 3.850 | 3.880 | 3.700 | 3.720 | 3.720 | 2,154,000 |
| 2022-08-01 | 3.830 | 4.060 | 3.820 | 3.920 | 3.920 | 2,834,000 |
| 2022-07-29 | 3.970 | 4.010 | 3.800 | 3.810 | 3.810 | 1,674,000 |
| 2022-07-28 | 3.900 | 4.020 | 3.890 | 3.900 | 3.900 | 1,260,000 |
| 2022-07-27 | 3.970 | 4.020 | 3.920 | 3.920 | 3.920 | 980,000 |
| 2022-07-26 | 4.070 | 4.070 | 3.960 | 3.970 | 3.970 | 1,072,000 |
| 2022-07-25 | 4.000 | 4.130 | 3.870 | 4.030 | 4.030 | 4,012,000 |
| 2022-07-22 | 4.080 | 4.140 | 3.970 | 4.000 | 4.000 | 2,026,000 |
| 2022-07-21 | 3.970 | 4.140 | 3.960 | 3.990 | 3.990 | 1,946,000 |
| 2022-07-20 | 4.060 | 4.060 | 3.950 | 3.990 | 3.990 | 1,006,000 |
| 2022-07-19 | 4.030 | 4.090 | 3.980 | 3.990 | 3.990 | 638,000 |
| 2022-07-18 | 3.890 | 4.150 | 3.890 | 4.030 | 4.030 | 1,636,000 |
| 2022-07-15 | 4.270 | 4.330 | 3.990 | 4.040 | 4.040 | 3,412,000 |
| 2022-07-14 | 4.030 | 4.310 | 3.960 | 4.100 | 4.100 | 4,914,000 |
| 2022-07-13 | 4.180 | 4.180 | 4.000 | 4.060 | 4.060 | 2,036,000 |
| 2022-07-12 | 4.170 | 4.400 | 4.100 | 4.150 | 4.150 | 6,748,000 |
| 2022-07-11 | 3.950 | 4.100 | 3.900 | 4.090 | 4.090 | 2,314,000 |
| 2022-07-08 | 3.990 | 4.100 | 3.910 | 3.990 | 3.990 | 2,178,000 |
| 2022-07-07 | 3.840 | 4.010 | 3.840 | 3.940 | 3.940 | 2,662,000 |
| 2022-07-06 | 3.930 | 3.930 | 3.760 | 3.840 | 3.840 | 2,178,000 |
| 2022-07-05 | 4.020 | 4.040 | 3.850 | 3.930 | 3.930 | 2,420,000 |
| 2022-07-04 | 3.970 | 4.090 | 3.850 | 3.960 | 3.960 | 3,077,702 |
| 2022-06-30 | 4.030 | 4.080 | 3.900 | 3.970 | 3.970 | 4,362,000 |
| 2022-06-29 | 4.510 | 4.510 | 3.980 | 4.020 | 4.020 | 14,820,000 |
| 2022-06-28 | 3.800 | 4.690 | 3.780 | 4.490 | 4.490 | 41,438,000 |
| 2022-06-27 | 3.600 | 3.780 | 3.600 | 3.760 | 3.760 | 4,088,000 |
| 2022-06-24 | 3.600 | 3.610 | 3.550 | 3.580 | 3.580 | 1,722,000 |
| 2022-06-23 | 3.640 | 3.640 | 3.550 | 3.560 | 3.560 | 1,356,000 |
| 2022-06-22 | 3.570 | 3.690 | 3.560 | 3.580 | 3.580 | 1,932,000 |
| 2022-06-21 | 3.590 | 3.650 | 3.560 | 3.590 | 3.590 | 1,368,000 |
| 2022-06-20 | 3.510 | 3.650 | 3.510 | 3.590 | 3.590 | 2,334,000 |
| 2022-06-17 | 3.550 | 3.630 | 3.520 | 3.520 | 3.520 | 1,280,000 |
| 2022-06-16 | 3.660 | 3.720 | 3.540 | 3.550 | 3.550 | 2,708,000 |
| 2022-06-15 | 3.760 | 3.770 | 3.640 | 3.660 | 3.660 | 2,700,000 |
| 2022-06-14 | 3.560 | 3.830 | 3.500 | 3.700 | 3.700 | 6,992,000 |
| 2022-06-13 | 3.550 | 3.680 | 3.550 | 3.560 | 3.560 | 2,930,000 |
| 2022-06-10 | 3.580 | 3.620 | 3.580 | 3.580 | 3.580 | 1,478,000 |
| 2022-06-09 | 3.670 | 3.670 | 3.570 | 3.600 | 3.600 | 1,520,000 |
| 2022-06-08 | 3.640 | 3.680 | 3.580 | 3.660 | 3.660 | 2,194,000 |
| 2022-06-07 | 3.670 | 3.670 | 3.590 | 3.630 | 3.630 | 1,544,000 |
| 2022-06-06 | 3.640 | 3.690 | 3.640 | 3.670 | 3.670 | 1,282,000 |
| 2022-06-02 | 3.670 | 3.720 | 3.620 | 3.640 | 3.640 | 1,078,000 |
| 2022-06-01 | 3.680 | 3.780 | 3.660 | 3.700 | 3.700 | 2,468,000 |
| 2022-05-31 | 3.660 | 3.710 | 3.630 | 3.670 | 3.670 | 1,848,000 |
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.