Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.980 | 3.010 | 2.930 | 2.990 | 2.990 | 2,300,000 |
| 2026-07-22 | 2.970 | 3.000 | 2.910 | 2.930 | 2.930 | 778,000 |
| 2026-07-21 | 2.870 | 2.960 | 2.790 | 2.960 | 2.960 | 1,950,000 |
| 2026-07-20 | 2.840 | 2.920 | 2.820 | 2.890 | 2.890 | 1,546,000 |
| 2026-07-17 | 2.980 | 2.980 | 2.810 | 2.840 | 2.840 | 1,650,000 |
| 2026-07-16 | 2.950 | 3.000 | 2.930 | 2.960 | 2.960 | 1,644,000 |
| 2026-07-15 | 3.000 | 3.000 | 2.900 | 2.930 | 2.930 | 1,410,000 |
| 2026-07-14 | 2.900 | 2.950 | 2.870 | 2.940 | 2.940 | 1,238,000 |
| 2026-07-13 | 3.040 | 3.040 | 2.860 | 2.900 | 2.900 | 1,822,000 |
| 2026-07-10 | 2.950 | 3.070 | 2.910 | 2.970 | 2.970 | 2,890,000 |
| 2026-07-09 | 2.970 | 3.010 | 2.920 | 2.950 | 2.950 | 988,000 |
| 2026-07-08 | 3.090 | 3.090 | 2.960 | 2.980 | 2.980 | 2,028,000 |
| 2026-07-07 | 3.090 | 3.120 | 3.020 | 3.070 | 3.070 | 3,310,000 |
| 2026-07-06 | 3.160 | 3.160 | 3.040 | 3.070 | 3.070 | 1,890,000 |
| 2026-07-03 | 3.020 | 3.240 | 3.020 | 3.130 | 3.130 | 6,350,000 |
| 2026-07-02 | 3.050 | 3.130 | 3.020 | 3.040 | 3.040 | 2,010,000 |
| 2026-06-30 | 3.050 | 3.100 | 2.990 | 3.040 | 3.040 | 1,524,000 |
| 2026-06-29 | 3.030 | 3.040 | 2.900 | 3.040 | 3.040 | 3,136,000 |
| 2026-06-26 | 3.370 | 3.370 | 3.030 | 3.030 | 3.030 | 7,000,000 |
| 2026-06-25 | 3.160 | 3.190 | 3.060 | 3.100 | 3.100 | 2,640,000 |
| 2026-06-24 | 3.640 | 3.640 | 3.160 | 3.170 | 3.170 | 8,064,000 |
| 2026-06-23 | 3.360 | 3.490 | 3.240 | 3.300 | 3.300 | 8,796,000 |
| 2026-06-22 | 3.200 | 3.340 | 3.140 | 3.260 | 3.260 | 4,086,000 |
| 2026-06-18 | 3.330 | 3.360 | 3.170 | 3.190 | 3.190 | 6,416,000 |
| 2026-06-17 | 3.780 | 4.180 | 3.370 | 3.390 | 3.390 | 36,900,000 |
| 2026-06-16 | 3.330 | 3.920 | 3.170 | 3.600 | 3.600 | 39,762,000 |
| 2026-06-15 | 3.220 | 3.280 | 3.180 | 3.230 | 3.230 | 944,000 |
| 2026-06-12 | 3.190 | 3.240 | 3.150 | 3.200 | 3.200 | 2,476,000 |
| 2026-06-11 | 3.160 | 3.200 | 3.100 | 3.140 | 3.140 | 1,174,000 |
| 2026-06-10 | 3.190 | 3.420 | 3.080 | 3.180 | 3.180 | 5,952,000 |
| 2026-06-09 | 3.180 | 3.230 | 3.110 | 3.170 | 3.170 | 1,887,999 |
| 2026-06-08 | 3.150 | 3.270 | 3.100 | 3.130 | 3.130 | 1,524,000 |
| 2026-06-05 | 3.270 | 3.380 | 3.170 | 3.200 | 3.200 | 2,682,000 |
| 2026-06-04 | 3.350 | 3.380 | 3.230 | 3.240 | 3.240 | 1,486,000 |
| 2026-06-03 | 3.480 | 3.480 | 3.350 | 3.390 | 3.390 | 2,172,000 |
| 2026-06-02 | 3.570 | 3.570 | 3.400 | 3.450 | 3.450 | 2,604,000 |
| 2026-06-01 | 3.460 | 3.550 | 3.460 | 3.510 | 3.510 | 1,352,000 |
| 2026-05-29 | 3.700 | 3.700 | 3.450 | 3.450 | 3.450 | 2,704,000 |
| 2026-05-28 | 3.670 | 3.720 | 3.630 | 3.650 | 3.650 | 2,074,000 |
| 2026-05-27 | 4.000 | 4.000 | 3.660 | 3.670 | 3.670 | 3,640,000 |
| 2026-05-26 | 4.080 | 4.080 | 3.870 | 3.900 | 3.900 | 4,724,000 |
| 2026-05-22 | 4.110 | 4.110 | 4.030 | 4.080 | 4.080 | 2,762,000 |
| 2026-05-21 | 4.040 | 4.180 | 3.940 | 3.990 | 3.990 | 6,318,000 |
| 2026-05-20 | 4.130 | 4.130 | 3.970 | 3.990 | 3.990 | 2,330,000 |
| 2026-05-19 | 4.020 | 4.300 | 4.020 | 4.090 | 4.090 | 6,382,000 |
| 2026-05-18 | 4.010 | 4.090 | 3.960 | 3.980 | 3.980 | 2,534,000 |
| 2026-05-15 | 4.060 | 4.220 | 3.970 | 4.080 | 4.080 | 8,012,000 |
| 2026-05-14 | 4.120 | 4.280 | 3.970 | 3.980 | 3.980 | 6,922,000 |
| 2026-05-13 | 4.230 | 4.230 | 4.040 | 4.070 | 4.070 | 6,890,000 |
| 2026-05-12 | 4.190 | 4.190 | 3.980 | 3.990 | 3.990 | 4,112,000 |
| 2026-05-11 | 4.160 | 4.210 | 4.110 | 4.120 | 4.120 | 2,194,000 |
| 2026-05-08 | 4.160 | 4.220 | 4.120 | 4.170 | 4.170 | 3,942,000 |
| 2026-05-07 | 4.180 | 4.180 | 4.080 | 4.110 | 4.110 | 2,578,000 |
| 2026-05-06 | 4.160 | 4.210 | 4.120 | 4.130 | 4.130 | 2,368,000 |
| 2026-05-05 | 4.150 | 4.160 | 4.090 | 4.110 | 4.110 | 176,000 |
| 2026-05-04 | 4.170 | 4.200 | 4.170 | 4.180 | 4.180 | 60,000 |
| 2026-04-30 | 4.180 | 4.240 | 4.110 | 4.110 | 4.110 | 1,738,000 |
| 2026-04-29 | 4.150 | 4.240 | 4.150 | 4.180 | 4.180 | 2,002,000 |
| 2026-04-28 | 4.250 | 4.320 | 4.100 | 4.120 | 4.120 | 2,898,000 |
| 2026-04-27 | 4.280 | 4.550 | 4.200 | 4.300 | 4.300 | 9,964,000 |
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.