Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 3.600 | 3.740 | 3.560 | 3.660 | 3.660 | 3,878,000 |
| 2022-05-27 | 3.590 | 3.640 | 3.550 | 3.560 | 3.560 | 1,218,000 |
| 2022-05-26 | 3.610 | 3.650 | 3.500 | 3.570 | 3.570 | 2,532,000 |
| 2022-05-25 | 3.680 | 3.720 | 3.570 | 3.600 | 3.600 | 4,268,000 |
| 2022-05-24 | 3.860 | 3.940 | 3.680 | 3.700 | 3.700 | 4,572,000 |
| 2022-05-23 | 3.750 | 3.850 | 3.750 | 3.830 | 3.830 | 2,128,000 |
| 2022-05-20 | 3.800 | 3.830 | 3.730 | 3.760 | 3.760 | 2,066,000 |
| 2022-05-19 | 3.650 | 3.900 | 3.640 | 3.760 | 3.760 | 4,310,000 |
| 2022-05-18 | 3.860 | 3.880 | 3.680 | 3.710 | 3.710 | 4,792,000 |
| 2022-05-17 | 3.660 | 3.950 | 3.600 | 3.750 | 3.750 | 9,350,000 |
| 2022-05-16 | 3.660 | 3.720 | 3.590 | 3.620 | 3.620 | 1,432,000 |
| 2022-05-13 | 3.670 | 3.680 | 3.570 | 3.620 | 3.620 | 1,782,000 |
| 2022-05-12 | 3.740 | 3.780 | 3.560 | 3.610 | 3.610 | 2,514,000 |
| 2022-05-11 | 3.700 | 3.990 | 3.650 | 3.730 | 3.730 | 6,510,000 |
| 2022-05-10 | 3.730 | 3.810 | 3.610 | 3.690 | 3.690 | 3,128,000 |
| 2022-05-06 | 3.800 | 3.970 | 3.690 | 3.730 | 3.730 | 4,120,000 |
| 2022-05-05 | 3.950 | 4.070 | 3.850 | 3.870 | 3.870 | 3,440,000 |
| 2022-05-04 | 3.820 | 3.880 | 3.750 | 3.860 | 3.860 | 446,000 |
| 2022-05-03 | 3.960 | 3.960 | 3.790 | 3.860 | 3.860 | 532,000 |
| 2022-04-29 | 3.850 | 3.980 | 3.830 | 3.910 | 3.910 | 3,086,000 |
| 2022-04-28 | 3.850 | 3.900 | 3.750 | 3.840 | 3.840 | 576,000 |
| 2022-04-27 | 3.650 | 3.950 | 3.590 | 3.820 | 3.820 | 3,792,000 |
| 2022-04-26 | 3.810 | 3.970 | 3.660 | 3.680 | 3.680 | 3,354,000 |
| 2022-04-25 | 3.930 | 3.960 | 3.740 | 3.800 | 3.800 | 3,258,000 |
| 2022-04-22 | 3.920 | 4.210 | 3.840 | 4.040 | 4.040 | 5,936,000 |
| 2022-04-21 | 4.240 | 4.270 | 3.960 | 3.980 | 3.980 | 4,668,000 |
| 2022-04-20 | 4.440 | 4.560 | 4.170 | 4.240 | 4.240 | 10,492,000 |
| 2022-04-19 | 3.960 | 4.490 | 3.960 | 4.370 | 4.370 | 15,700,000 |
| 2022-04-14 | 4.180 | 4.190 | 4.030 | 4.070 | 4.070 | 3,504,000 |
| 2022-04-13 | 4.210 | 4.290 | 4.040 | 4.050 | 4.050 | 7,006,000 |
| 2022-04-12 | 4.000 | 4.380 | 4.000 | 4.290 | 4.290 | 15,190,000 |
| 2022-04-11 | 4.200 | 4.200 | 3.880 | 3.920 | 3.920 | 5,918,000 |
| 2022-04-08 | 4.510 | 4.510 | 4.160 | 4.180 | 4.180 | 10,218,000 |
| 2022-04-07 | 4.680 | 5.000 | 4.410 | 4.410 | 4.410 | 21,752,000 |
| 2022-04-06 | 4.180 | 4.850 | 4.120 | 4.840 | 4.840 | 20,162,000 |
| 2022-04-04 | 4.110 | 4.400 | 4.100 | 4.350 | 4.350 | 3,700,000 |
| 2022-04-01 | 3.960 | 4.180 | 3.920 | 4.040 | 4.040 | 1,836,000 |
| 2022-03-31 | 4.200 | 4.200 | 3.910 | 3.990 | 3.990 | 2,202,000 |
| 2022-03-30 | 3.970 | 4.240 | 3.940 | 4.100 | 4.100 | 15,954,000 |
| 2022-03-29 | 3.870 | 3.970 | 3.770 | 3.850 | 3.850 | 5,330,000 |
| 2022-03-28 | 4.030 | 4.210 | 3.750 | 3.870 | 3.870 | 10,128,000 |
| 2022-03-25 | 4.880 | 5.220 | 4.090 | 4.110 | 4.110 | 27,124,000 |
| 2022-03-24 | 5.240 | 5.550 | 4.800 | 4.880 | 4.880 | 29,043,000 |
| 2022-03-23 | 4.490 | 5.150 | 4.490 | 5.140 | 5.140 | 27,090,000 |
| 2022-03-22 | 3.500 | 4.140 | 3.500 | 4.080 | 4.080 | 22,211,400 |
| 2022-03-21 | 3.500 | 3.670 | 3.450 | 3.530 | 3.530 | 3,722,000 |
| 2022-03-18 | 3.440 | 3.790 | 3.370 | 3.550 | 3.550 | 12,850,000 |
| 2022-03-17 | 3.260 | 3.600 | 3.130 | 3.460 | 3.460 | 13,224,000 |
| 2022-03-16 | 3.020 | 3.130 | 2.860 | 3.060 | 3.060 | 5,090,000 |
| 2022-03-15 | 3.300 | 3.340 | 2.840 | 2.850 | 2.850 | 6,164,000 |
| 2022-03-14 | 3.720 | 3.720 | 3.280 | 3.300 | 3.300 | 4,542,000 |
| 2022-03-11 | 3.560 | 3.820 | 3.560 | 3.760 | 3.760 | 4,494,000 |
| 2022-03-10 | 3.800 | 3.890 | 3.630 | 3.720 | 3.720 | 6,880,000 |
| 2022-03-09 | 3.970 | 3.970 | 3.470 | 3.670 | 3.670 | 8,086,000 |
| 2022-03-08 | 4.130 | 4.250 | 3.810 | 3.830 | 3.830 | 9,612,000 |
| 2022-03-07 | 4.090 | 4.330 | 3.750 | 4.120 | 4.120 | 14,424,000 |
| 2022-03-04 | 4.310 | 4.650 | 4.070 | 4.100 | 4.100 | 16,098,000 |
| 2022-03-03 | 3.870 | 4.530 | 3.870 | 4.420 | 4.420 | 22,834,000 |
| 2022-03-02 | 3.950 | 4.150 | 3.870 | 3.960 | 3.960 | 10,652,000 |
| 2022-03-01 | 3.720 | 4.020 | 3.720 | 3.870 | 3.870 | 10,194,250 |
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.