Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 3.940 | 3.950 | 3.630 | 3.710 | 3.710 | 8,258,000 |
| 2022-02-25 | 3.880 | 4.060 | 3.730 | 3.940 | 3.940 | 23,992,000 |
| 2022-02-24 | 3.520 | 3.990 | 3.510 | 3.700 | 3.700 | 27,046,000 |
| 2022-02-23 | 3.490 | 3.590 | 3.450 | 3.520 | 3.520 | 5,744,000 |
| 2022-02-22 | 3.520 | 3.670 | 3.450 | 3.490 | 3.490 | 5,664,000 |
| 2022-02-21 | 3.540 | 3.700 | 3.510 | 3.570 | 3.570 | 4,560,000 |
| 2022-02-18 | 3.640 | 3.660 | 3.550 | 3.570 | 3.570 | 2,642,000 |
| 2022-02-17 | 3.630 | 3.760 | 3.620 | 3.660 | 3.660 | 4,840,000 |
| 2022-02-16 | 3.640 | 3.760 | 3.570 | 3.630 | 3.630 | 5,542,000 |
| 2022-02-15 | 3.720 | 3.730 | 3.520 | 3.580 | 3.580 | 4,776,000 |
| 2022-02-14 | 3.550 | 3.860 | 3.500 | 3.650 | 3.650 | 11,610,000 |
| 2022-02-11 | 3.620 | 3.760 | 3.500 | 3.540 | 3.540 | 6,222,000 |
| 2022-02-10 | 3.800 | 3.800 | 3.640 | 3.670 | 3.670 | 3,064,000 |
| 2022-02-09 | 3.700 | 3.850 | 3.610 | 3.730 | 3.730 | 6,406,000 |
| 2022-02-08 | 3.760 | 3.850 | 3.600 | 3.700 | 3.700 | 4,606,000 |
| 2022-02-07 | 3.960 | 4.150 | 3.710 | 3.760 | 3.760 | 6,078,000 |
| 2022-02-04 | 3.710 | 3.880 | 3.710 | 3.880 | 3.880 | 638,800 |
| 2022-01-31 | 3.630 | 3.830 | 3.630 | 3.710 | 3.710 | 338,000 |
| 2022-01-28 | 3.800 | 3.830 | 3.620 | 3.710 | 3.710 | 1,344,000 |
| 2022-01-27 | 4.000 | 4.000 | 3.690 | 3.800 | 3.800 | 2,832,000 |
| 2022-01-26 | 3.600 | 4.280 | 3.600 | 4.020 | 4.020 | 31,936,000 |
| 2022-01-25 | 3.830 | 4.000 | 3.500 | 3.560 | 3.560 | 12,906,000 |
| 2022-01-24 | 3.670 | 4.030 | 3.670 | 3.770 | 3.770 | 10,596,250 |
| 2022-01-21 | 3.860 | 3.870 | 3.730 | 3.750 | 3.750 | 3,452,000 |
| 2022-01-20 | 3.980 | 3.980 | 3.800 | 3.850 | 3.850 | 6,946,000 |
| 2022-01-19 | 4.100 | 4.160 | 3.880 | 3.960 | 3.960 | 7,054,000 |
| 2022-01-18 | 4.360 | 4.380 | 4.070 | 4.100 | 4.100 | 11,616,000 |
| 2022-01-17 | 4.330 | 4.580 | 4.260 | 4.280 | 4.280 | 11,412,000 |
| 2022-01-14 | 4.480 | 4.760 | 4.240 | 4.330 | 4.330 | 13,814,000 |
| 2022-01-13 | 4.350 | 4.970 | 4.120 | 4.480 | 4.480 | 33,068,988 |
| 2022-01-12 | 4.310 | 4.460 | 4.260 | 4.280 | 4.280 | 9,558,000 |
| 2022-01-11 | 4.340 | 4.580 | 4.170 | 4.300 | 4.300 | 18,962,000 |
| 2022-01-10 | 4.560 | 4.780 | 4.160 | 4.280 | 4.280 | 25,752,000 |
| 2022-01-07 | 4.680 | 5.090 | 4.330 | 4.460 | 4.460 | 32,394,000 |
| 2022-01-06 | 4.810 | 5.380 | 4.600 | 4.670 | 4.670 | 43,527,633 |
| 2022-01-05 | 3.550 | 4.890 | 3.550 | 4.850 | 4.850 | 51,946,000 |
| 2022-01-04 | 3.820 | 3.830 | 3.530 | 3.530 | 3.530 | 8,128,000 |
| 2022-01-03 | 3.890 | 3.930 | 3.810 | 3.840 | 3.840 | 2,534,249 |
| 2021-12-31 | 3.990 | 4.120 | 3.780 | 3.890 | 3.890 | 3,284,000 |
| 2021-12-30 | 3.900 | 4.100 | 3.900 | 3.920 | 3.920 | 3,502,000 |
| 2021-12-29 | 3.840 | 4.090 | 3.730 | 3.910 | 3.910 | 3,896,000 |
| 2021-12-28 | 4.370 | 4.380 | 3.770 | 3.860 | 3.860 | 15,314,250 |
| 2021-12-24 | 4.200 | 4.550 | 4.120 | 4.240 | 4.240 | 18,626,000 |
| 2021-12-23 | 4.950 | 4.950 | 4.100 | 4.180 | 4.180 | 26,986,230 |
| 2021-12-22 | 4.990 | 5.350 | 4.800 | 4.900 | 4.900 | 34,076,000 |
| 2021-12-21 | 6.070 | 6.070 | 4.940 | 4.950 | 4.950 | 58,402,191 |
| 2021-12-20 | 6.310 | 6.780 | 5.410 | 5.910 | 5.910 | 47,254,000 |
| 2021-12-17 | 5.820 | 6.570 | 5.760 | 6.220 | 6.220 | 37,072,000 |
| 2021-12-16 | 5.300 | 5.740 | 4.840 | 5.700 | 5.700 | 34,214,000 |
| 2021-12-15 | 5.440 | 5.940 | 5.000 | 5.150 | 5.150 | 37,118,000 |
| 2021-12-14 | 4.080 | 5.500 | 3.980 | 4.980 | 4.980 | 45,148,000 |
| 2021-12-13 | 4.250 | 4.350 | 3.990 | 4.080 | 4.080 | 15,352,000 |
| 2021-12-10 | 4.370 | 5.090 | 4.080 | 4.140 | 4.140 | 39,522,688 |
| 2021-12-09 | 4.600 | 5.280 | 4.600 | 4.660 | 4.660 | 34,369,602 |
| 2021-12-08 | 3.350 | 4.460 | 3.350 | 4.460 | 4.460 | 34,682,398 |
| 2021-12-07 | 3.330 | 3.460 | 2.920 | 3.300 | 3.300 | 19,484,000 |
| 2021-12-06 | 3.490 | 3.680 | 3.160 | 3.190 | 3.190 | 15,376,000 |
| 2021-12-03 | 3.210 | 3.490 | 3.140 | 3.400 | 3.400 | 13,108,000 |
| 2021-12-02 | 2.900 | 3.470 | 2.890 | 3.130 | 3.130 | 20,437,000 |
| 2021-12-01 | 2.530 | 3.150 | 2.510 | 2.930 | 2.930 | 14,048,000 |
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.