Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.220 | 4.280 | 4.210 | 4.240 | 4.240 | 1,332,000 |
| 2026-01-21 | 4.280 | 4.310 | 4.170 | 4.270 | 4.270 | 2,442,000 |
| 2026-01-20 | 4.320 | 4.500 | 4.200 | 4.210 | 4.210 | 4,670,000 |
| 2026-01-19 | 4.250 | 4.340 | 4.200 | 4.260 | 4.260 | 1,768,000 |
| 2026-01-16 | 4.400 | 4.400 | 4.190 | 4.240 | 4.240 | 3,250,000 |
| 2026-01-15 | 4.410 | 4.480 | 4.300 | 4.340 | 4.340 | 2,228,000 |
| 2026-01-14 | 4.330 | 4.530 | 4.320 | 4.420 | 4.420 | 6,312,000 |
| 2026-01-13 | 4.380 | 4.420 | 4.310 | 4.330 | 4.330 | 2,070,000 |
| 2026-01-12 | 4.350 | 4.380 | 4.310 | 4.380 | 4.380 | 2,850,000 |
| 2026-01-09 | 4.380 | 4.410 | 4.290 | 4.340 | 4.340 | 1,916,000 |
| 2026-01-08 | 4.320 | 4.420 | 4.320 | 4.340 | 4.340 | 1,644,000 |
| 2026-01-07 | 4.380 | 4.410 | 4.260 | 4.310 | 4.310 | 1,962,000 |
| 2026-01-06 | 4.210 | 4.360 | 4.210 | 4.340 | 4.340 | 4,342,000 |
| 2026-01-05 | 4.100 | 4.270 | 4.050 | 4.210 | 4.210 | 3,062,000 |
| 2026-01-02 | 4.090 | 4.130 | 3.970 | 4.100 | 4.100 | 124,000 |
| 2025-12-31 | 4.120 | 4.140 | 4.030 | 4.050 | 4.050 | 744,000 |
| 2025-12-30 | 4.050 | 4.180 | 4.050 | 4.120 | 4.120 | 2,262,000 |
| 2025-12-29 | 4.050 | 4.180 | 4.050 | 4.120 | 4.120 | 3,082,000 |
| 2025-12-24 | 4.050 | 4.050 | 3.970 | 4.010 | 4.010 | 996,000 |
| 2025-12-23 | 4.060 | 4.110 | 4.020 | 4.040 | 4.040 | 730,000 |
| 2025-12-22 | 4.060 | 4.130 | 4.060 | 4.090 | 4.090 | 1,448,000 |
| 2025-12-19 | 4.070 | 4.140 | 4.040 | 4.090 | 4.090 | 2,512,000 |
| 2025-12-18 | 4.100 | 4.110 | 4.010 | 4.020 | 4.020 | 1,228,000 |
| 2025-12-17 | 4.130 | 4.130 | 3.950 | 4.030 | 4.030 | 1,292,000 |
| 2025-12-16 | 4.250 | 4.250 | 4.020 | 4.020 | 4.020 | 1,300,000 |
| 2025-12-15 | 4.240 | 4.370 | 4.190 | 4.200 | 4.200 | 2,838,000 |
| 2025-12-12 | 4.180 | 4.240 | 4.170 | 4.210 | 4.210 | 1,644,000 |
| 2025-12-11 | 4.110 | 4.210 | 4.060 | 4.140 | 4.140 | 2,474,000 |
| 2025-12-10 | 4.230 | 4.230 | 4.120 | 4.160 | 4.160 | 1,596,000 |
| 2025-12-09 | 4.360 | 4.360 | 4.150 | 4.160 | 4.160 | 2,180,000 |
| 2025-12-08 | 4.400 | 4.430 | 4.340 | 4.360 | 4.360 | 1,402,000 |
| 2025-12-05 | 4.330 | 4.410 | 4.290 | 4.340 | 4.340 | 1,330,000 |
| 2025-12-04 | 4.220 | 4.440 | 4.220 | 4.320 | 4.320 | 4,360,000 |
| 2025-12-03 | 4.350 | 4.400 | 4.260 | 4.300 | 4.300 | 1,272,000 |
| 2025-12-02 | 4.450 | 4.480 | 4.360 | 4.380 | 4.380 | 2,096,000 |
| 2025-12-01 | 4.320 | 4.660 | 4.320 | 4.430 | 4.430 | 8,650,000 |
| 2025-11-28 | 4.250 | 4.580 | 4.250 | 4.320 | 4.320 | 11,004,000 |
| 2025-11-27 | 4.260 | 4.300 | 4.210 | 4.210 | 4.210 | 1,810,000 |
| 2025-11-26 | 4.320 | 4.550 | 4.220 | 4.220 | 4.220 | 9,602,000 |
| 2025-11-25 | 4.170 | 4.220 | 4.110 | 4.180 | 4.180 | 2,716,000 |
| 2025-11-24 | 4.020 | 4.100 | 4.020 | 4.060 | 4.060 | 1,410,900 |
| 2025-11-21 | 4.270 | 4.270 | 4.010 | 4.020 | 4.020 | 2,992,000 |
| 2025-11-20 | 4.530 | 4.550 | 4.260 | 4.270 | 4.270 | 4,712,000 |
| 2025-11-19 | 4.610 | 4.700 | 4.500 | 4.520 | 4.520 | 3,212,000 |
| 2025-11-18 | 4.780 | 4.800 | 4.590 | 4.610 | 4.610 | 3,642,000 |
| 2025-11-17 | 4.800 | 5.100 | 4.660 | 4.810 | 4.810 | 18,490,000 |
| 2025-11-14 | 4.660 | 4.930 | 4.650 | 4.760 | 4.760 | 13,942,000 |
| 2025-11-13 | 4.610 | 4.750 | 4.610 | 4.670 | 4.670 | 2,386,000 |
| 2025-11-12 | 4.760 | 4.760 | 4.620 | 4.660 | 4.660 | 2,044,000 |
| 2025-11-11 | 4.720 | 4.880 | 4.710 | 4.760 | 4.760 | 5,008,000 |
| 2025-11-10 | 4.720 | 4.720 | 4.680 | 4.710 | 4.710 | 802,000 |
| 2025-11-07 | 4.760 | 4.790 | 4.660 | 4.720 | 4.720 | 2,208,000 |
| 2025-11-06 | 4.750 | 4.850 | 4.690 | 4.790 | 4.790 | 5,880,000 |
| 2025-11-05 | 4.600 | 4.740 | 4.600 | 4.690 | 4.690 | 3,240,000 |
| 2025-11-04 | 4.800 | 4.810 | 4.640 | 4.660 | 4.660 | 4,380,000 |
| 2025-11-03 | 4.750 | 4.760 | 4.650 | 4.740 | 4.740 | 2,618,000 |
| 2025-10-31 | 4.770 | 4.770 | 4.640 | 4.660 | 4.660 | 2,252,000 |
| 2025-10-30 | 4.780 | 4.830 | 4.690 | 4.730 | 4.730 | 3,708,000 |
| 2025-10-28 | 4.730 | 4.820 | 4.690 | 4.710 | 4.710 | 2,950,000 |
| 2025-10-27 | 4.740 | 4.820 | 4.720 | 4.720 | 4.720 | 2,870,000 |
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.