Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.300 | 4.410 | 4.210 | 4.230 | 4.230 | 5,444,000 |
| 2026-04-23 | 4.360 | 4.450 | 4.250 | 4.320 | 4.320 | 7,932,000 |
| 2026-04-22 | 4.520 | 4.520 | 4.300 | 4.310 | 4.310 | 4,376,000 |
| 2026-04-21 | 4.560 | 4.620 | 4.460 | 4.460 | 4.460 | 3,952,000 |
| 2026-04-20 | 4.670 | 4.670 | 4.460 | 4.460 | 4.460 | 4,900,000 |
| 2026-04-17 | 4.670 | 4.700 | 4.590 | 4.680 | 4.680 | 3,664,000 |
| 2026-04-16 | 4.690 | 4.690 | 4.560 | 4.630 | 4.630 | 3,920,000 |
| 2026-04-15 | 4.760 | 4.870 | 4.600 | 4.610 | 4.610 | 15,142,000 |
| 2026-04-14 | 4.640 | 4.720 | 4.520 | 4.660 | 4.660 | 4,466,000 |
| 2026-04-13 | 4.550 | 4.640 | 4.500 | 4.590 | 4.590 | 5,960,000 |
| 2026-04-10 | 4.560 | 4.640 | 4.450 | 4.510 | 4.510 | 6,488,000 |
| 2026-04-09 | 4.550 | 4.550 | 4.450 | 4.480 | 4.480 | 3,114,000 |
| 2026-04-08 | 4.420 | 4.570 | 4.420 | 4.550 | 4.550 | 6,172,000 |
| 2026-04-02 | 4.400 | 4.510 | 4.330 | 4.400 | 4.400 | 5,512,000 |
| 2026-04-01 | 4.390 | 4.730 | 4.340 | 4.440 | 4.440 | 18,244,000 |
| 2026-03-31 | 4.490 | 4.600 | 4.270 | 4.290 | 4.290 | 4,824,000 |
| 2026-03-30 | 4.380 | 4.430 | 4.280 | 4.380 | 4.380 | 3,910,000 |
| 2026-03-27 | 4.410 | 4.520 | 4.380 | 4.440 | 4.440 | 4,104,000 |
| 2026-03-26 | 4.730 | 4.730 | 4.420 | 4.440 | 4.440 | 6,906,000 |
| 2026-03-25 | 4.850 | 4.930 | 4.660 | 4.680 | 4.680 | 9,316,001 |
| 2026-03-24 | 4.700 | 4.950 | 4.600 | 4.780 | 4.780 | 14,162,000 |
| 2026-03-23 | 4.760 | 4.770 | 4.510 | 4.610 | 4.610 | 7,544,000 |
| 2026-03-20 | 4.990 | 5.020 | 4.710 | 4.750 | 4.750 | 11,746,000 |
| 2026-03-19 | 5.170 | 5.300 | 4.930 | 4.990 | 4.990 | 19,922,000 |
| 2026-03-18 | 5.100 | 5.330 | 4.980 | 4.990 | 4.990 | 19,300,000 |
| 2026-03-17 | 6.090 | 6.090 | 5.070 | 5.100 | 5.100 | 58,067,141 |
| 2026-03-16 | 4.940 | 5.690 | 4.730 | 5.690 | 5.690 | 58,747,152 |
| 2026-03-13 | 4.940 | 5.390 | 4.860 | 4.920 | 4.920 | 49,560,000 |
| 2026-03-12 | 5.080 | 5.080 | 4.810 | 4.900 | 4.900 | 16,712,000 |
| 2026-03-11 | 5.260 | 5.260 | 4.850 | 4.920 | 4.920 | 22,558,000 |
| 2026-03-10 | 5.190 | 5.500 | 5.050 | 5.120 | 5.120 | 44,878,000 |
| 2026-03-09 | 5.580 | 5.770 | 5.060 | 5.120 | 5.120 | 43,414,000 |
| 2026-03-06 | 5.450 | 6.120 | 5.060 | 5.250 | 5.250 | 91,304,000 |
| 2026-03-05 | 5.280 | 7.000 | 4.910 | 5.450 | 5.450 | 251,267,906 |
| 2026-03-04 | 4.720 | 7.500 | 4.680 | 5.150 | 5.150 | 313,521,688 |
| 2026-03-03 | 4.390 | 4.800 | 4.220 | 4.580 | 4.580 | 23,392,000 |
| 2026-03-02 | 4.400 | 4.420 | 4.250 | 4.320 | 4.320 | 3,140,000 |
| 2026-02-27 | 4.450 | 4.530 | 4.360 | 4.440 | 4.440 | 4,926,000 |
| 2026-02-26 | 4.380 | 4.480 | 4.380 | 4.380 | 4.380 | 3,664,000 |
| 2026-02-25 | 4.410 | 4.480 | 4.360 | 4.380 | 4.380 | 3,866,000 |
| 2026-02-24 | 4.290 | 4.620 | 4.250 | 4.380 | 4.380 | 16,954,000 |
| 2026-02-23 | 4.200 | 4.340 | 4.200 | 4.330 | 4.330 | 212,000 |
| 2026-02-20 | 4.210 | 4.240 | 4.170 | 4.180 | 4.180 | 466,000 |
| 2026-02-16 | 4.180 | 4.210 | 4.170 | 4.210 | 4.210 | 36,000 |
| 2026-02-13 | 4.280 | 4.320 | 4.220 | 4.260 | 4.260 | 1,812,000 |
| 2026-02-12 | 4.250 | 4.300 | 4.130 | 4.240 | 4.240 | 3,484,000 |
| 2026-02-11 | 4.340 | 4.350 | 4.200 | 4.210 | 4.210 | 3,214,000 |
| 2026-02-10 | 4.260 | 4.370 | 4.260 | 4.280 | 4.280 | 3,236,000 |
| 2026-02-09 | 4.250 | 4.580 | 4.120 | 4.280 | 4.280 | 14,714,000 |
| 2026-02-06 | 4.170 | 4.350 | 4.050 | 4.150 | 4.150 | 5,696,000 |
| 2026-02-05 | 4.250 | 4.360 | 4.150 | 4.220 | 4.220 | 9,052,000 |
| 2026-02-04 | 4.210 | 4.850 | 4.140 | 4.360 | 4.360 | 53,122,000 |
| 2026-02-03 | 4.060 | 4.160 | 4.040 | 4.120 | 4.120 | 3,662,000 |
| 2026-02-02 | 4.070 | 4.130 | 3.940 | 3.970 | 3.970 | 3,128,000 |
| 2026-01-30 | 4.030 | 4.460 | 4.020 | 4.070 | 4.070 | 13,744,000 |
| 2026-01-29 | 4.100 | 4.110 | 4.010 | 4.060 | 4.060 | 1,928,000 |
| 2026-01-28 | 4.370 | 4.480 | 4.110 | 4.130 | 4.130 | 5,436,000 |
| 2026-01-27 | 4.350 | 4.430 | 4.200 | 4.320 | 4.320 | 2,064,000 |
| 2026-01-26 | 4.400 | 4.500 | 4.330 | 4.360 | 4.360 | 3,244,000 |
| 2026-01-23 | 4.280 | 4.430 | 4.280 | 4.400 | 4.400 | 4,614,000 |
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.