Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.860 | 4.860 | 4.710 | 4.740 | 4.740 | 3,870,000 |
| 2025-10-23 | 4.650 | 5.370 | 4.570 | 4.810 | 4.810 | 16,820,000 |
| 2025-10-22 | 4.750 | 4.850 | 4.650 | 4.700 | 4.700 | 5,492,000 |
| 2025-10-21 | 4.650 | 4.740 | 4.650 | 4.650 | 4.650 | 2,728,000 |
| 2025-10-20 | 4.600 | 4.630 | 4.580 | 4.620 | 4.620 | 996,000 |
| 2025-10-17 | 4.670 | 4.750 | 4.500 | 4.540 | 4.540 | 2,182,000 |
| 2025-10-16 | 4.790 | 4.790 | 4.650 | 4.720 | 4.720 | 2,154,000 |
| 2025-10-15 | 4.690 | 4.800 | 4.650 | 4.740 | 4.740 | 2,546,000 |
| 2025-10-14 | 4.830 | 4.940 | 4.600 | 4.610 | 4.610 | 5,986,000 |
| 2025-10-13 | 4.650 | 4.760 | 4.600 | 4.720 | 4.720 | 3,174,000 |
| 2025-10-10 | 4.960 | 4.970 | 4.850 | 4.860 | 4.860 | 1,718,000 |
| 2025-10-09 | 4.890 | 5.020 | 4.890 | 4.950 | 4.950 | 2,082,000 |
| 2025-10-08 | 4.900 | 4.900 | 4.770 | 4.900 | 4.900 | 268,000 |
| 2025-10-06 | 5.010 | 5.010 | 4.880 | 4.950 | 4.950 | 118,000 |
| 2025-10-03 | 4.860 | 5.000 | 4.830 | 4.990 | 4.990 | 264,000 |
| 2025-10-02 | 5.050 | 5.050 | 4.890 | 4.890 | 4.890 | 752,000 |
| 2025-09-30 | 5.100 | 5.120 | 4.930 | 4.980 | 4.980 | 3,716,000 |
| 2025-09-29 | 4.860 | 5.150 | 4.860 | 5.010 | 5.010 | 3,948,000 |
| 2025-09-26 | 5.150 | 5.150 | 4.850 | 4.860 | 4.860 | 4,390,000 |
| 2025-09-25 | 5.090 | 5.230 | 5.030 | 5.050 | 5.050 | 5,518,000 |
| 2025-09-24 | 5.270 | 5.300 | 5.070 | 5.110 | 5.110 | 5,246,000 |
| 2025-09-23 | 5.370 | 5.420 | 5.110 | 5.270 | 5.270 | 10,994,000 |
| 2025-09-22 | 5.020 | 5.370 | 4.970 | 5.200 | 5.200 | 13,960,000 |
| 2025-09-19 | 5.210 | 5.240 | 5.020 | 5.040 | 5.040 | 8,662,000 |
| 2025-09-18 | 4.860 | 6.270 | 4.860 | 5.210 | 5.210 | 84,822,000 |
| 2025-09-17 | 4.870 | 4.920 | 4.790 | 4.830 | 4.830 | 4,418,000 |
| 2025-09-16 | 4.700 | 4.850 | 4.640 | 4.790 | 4.790 | 4,872,000 |
| 2025-09-15 | 4.700 | 4.740 | 4.680 | 4.720 | 4.720 | 1,848,000 |
| 2025-09-12 | 4.790 | 4.840 | 4.700 | 4.700 | 4.700 | 3,390,000 |
| 2025-09-11 | 4.700 | 4.780 | 4.600 | 4.760 | 4.760 | 2,546,000 |
| 2025-09-10 | 4.700 | 4.760 | 4.620 | 4.660 | 4.660 | 2,060,000 |
| 2025-09-09 | 4.780 | 4.830 | 4.700 | 4.740 | 4.740 | 3,454,000 |
| 2025-09-08 | 4.750 | 4.810 | 4.710 | 4.770 | 4.770 | 2,446,000 |
| 2025-09-05 | 4.630 | 4.780 | 4.620 | 4.720 | 4.720 | 3,734,000 |
| 2025-09-04 | 4.640 | 4.750 | 4.550 | 4.590 | 4.590 | 3,132,000 |
| 2025-09-03 | 4.900 | 4.900 | 4.620 | 4.650 | 4.650 | 3,002,000 |
| 2025-09-02 | 4.900 | 4.900 | 4.710 | 4.810 | 4.810 | 4,200,000 |
| 2025-09-01 | 4.940 | 4.940 | 4.810 | 4.890 | 4.890 | 3,282,000 |
| 2025-08-29 | 4.880 | 5.000 | 4.820 | 4.890 | 4.890 | 3,470,000 |
| 2025-08-28 | 4.990 | 5.030 | 4.720 | 4.870 | 4.870 | 5,376,000 |
| 2025-08-27 | 5.230 | 5.280 | 4.950 | 4.950 | 4.950 | 6,016,000 |
| 2025-08-26 | 5.260 | 5.360 | 5.180 | 5.250 | 5.250 | 8,084,000 |
| 2025-08-25 | 5.290 | 5.350 | 5.180 | 5.280 | 5.280 | 7,874,000 |
| 2025-08-22 | 5.240 | 5.270 | 5.210 | 5.250 | 5.250 | 3,782,000 |
| 2025-08-21 | 5.280 | 5.470 | 5.180 | 5.240 | 5.240 | 5,254,000 |
| 2025-08-20 | 5.480 | 5.480 | 5.180 | 5.240 | 5.240 | 7,156,000 |
| 2025-08-19 | 5.590 | 5.720 | 5.410 | 5.470 | 5.470 | 10,316,000 |
| 2025-08-18 | 5.710 | 5.970 | 5.490 | 5.590 | 5.590 | 24,308,000 |
| 2025-08-15 | 5.260 | 5.850 | 5.230 | 5.830 | 5.830 | 51,946,000 |
| 2025-08-14 | 5.250 | 5.420 | 5.190 | 5.300 | 5.300 | 14,338,000 |
| 2025-08-13 | 5.230 | 5.320 | 5.200 | 5.290 | 5.290 | 5,124,000 |
| 2025-08-12 | 5.380 | 5.380 | 5.150 | 5.200 | 5.200 | 7,376,000 |
| 2025-08-11 | 5.250 | 5.430 | 5.240 | 5.380 | 5.380 | 5,946,000 |
| 2025-08-08 | 5.570 | 5.690 | 5.260 | 5.280 | 5.280 | 10,438,000 |
| 2025-08-07 | 5.570 | 5.670 | 5.460 | 5.560 | 5.560 | 11,594,000 |
| 2025-08-06 | 5.500 | 5.910 | 5.470 | 5.570 | 5.570 | 24,094,000 |
| 2025-08-05 | 5.520 | 5.640 | 5.390 | 5.480 | 5.480 | 10,874,000 |
| 2025-08-04 | 5.380 | 5.590 | 5.330 | 5.520 | 5.520 | 16,576,000 |
| 2025-08-01 | 5.280 | 5.550 | 5.240 | 5.320 | 5.320 | 12,152,000 |
| 2025-07-31 | 5.260 | 5.390 | 5.090 | 5.250 | 5.250 | 9,602,000 |
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.