Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.260 | 5.390 | 5.090 | 5.250 | 5.250 | 9,602,000 |
| 2025-07-30 | 5.250 | 5.390 | 5.150 | 5.220 | 5.220 | 5,716,000 |
| 2025-07-29 | 5.280 | 5.330 | 5.170 | 5.250 | 5.250 | 4,040,000 |
| 2025-07-28 | 5.480 | 5.580 | 5.200 | 5.280 | 5.280 | 6,194,000 |
| 2025-07-25 | 5.590 | 5.590 | 5.410 | 5.440 | 5.440 | 3,418,000 |
| 2025-07-24 | 5.620 | 5.620 | 5.480 | 5.570 | 5.570 | 6,346,000 |
| 2025-07-23 | 5.710 | 5.740 | 5.460 | 5.530 | 5.530 | 10,146,000 |
| 2025-07-22 | 5.600 | 5.730 | 5.350 | 5.630 | 5.630 | 13,766,000 |
| 2025-07-21 | 5.390 | 5.600 | 5.310 | 5.550 | 5.550 | 15,536,000 |
| 2025-07-18 | 5.290 | 5.360 | 5.170 | 5.270 | 5.270 | 7,018,000 |
| 2025-07-17 | 5.230 | 5.420 | 5.150 | 5.290 | 5.290 | 16,732,000 |
| 2025-07-16 | 5.100 | 5.410 | 5.010 | 5.170 | 5.170 | 28,536,000 |
| 2025-07-15 | 5.480 | 5.480 | 5.050 | 5.060 | 5.060 | 18,962,000 |
| 2025-07-14 | 5.330 | 5.980 | 5.250 | 5.520 | 5.520 | 49,622,000 |
| 2025-07-11 | 5.140 | 5.410 | 5.010 | 5.250 | 5.250 | 31,582,000 |
| 2025-07-10 | 4.770 | 6.390 | 4.730 | 5.140 | 5.140 | 121,374,200 |
| 2025-07-09 | 5.050 | 5.510 | 4.690 | 4.730 | 4.730 | 49,271,000 |
| 2025-07-08 | 4.670 | 4.720 | 4.610 | 4.670 | 4.670 | 4,700,000 |
| 2025-07-07 | 4.690 | 4.700 | 4.590 | 4.620 | 4.620 | 4,866,000 |
| 2025-07-04 | 4.880 | 4.890 | 4.660 | 4.660 | 4.660 | 10,892,000 |
| 2025-07-03 | 4.770 | 5.200 | 4.630 | 4.840 | 4.840 | 49,794,500 |
| 2025-07-02 | 4.510 | 4.960 | 4.390 | 4.740 | 4.740 | 20,256,000 |
| 2025-06-30 | 4.380 | 4.580 | 4.380 | 4.500 | 4.500 | 5,340,000 |
| 2025-06-27 | 4.440 | 4.540 | 4.410 | 4.430 | 4.430 | 5,188,000 |
| 2025-06-26 | 4.480 | 4.680 | 4.340 | 4.440 | 4.440 | 10,054,000 |
| 2025-06-25 | 4.500 | 4.520 | 4.410 | 4.510 | 4.510 | 6,282,000 |
| 2025-06-24 | 4.290 | 4.490 | 4.280 | 4.490 | 4.490 | 8,016,000 |
| 2025-06-23 | 4.230 | 4.280 | 4.130 | 4.230 | 4.230 | 3,038,000 |
| 2025-06-20 | 4.400 | 4.470 | 4.200 | 4.220 | 4.220 | 4,452,000 |
| 2025-06-19 | 4.500 | 4.530 | 4.310 | 4.360 | 4.360 | 5,716,000 |
| 2025-06-18 | 4.700 | 4.700 | 4.420 | 4.550 | 4.550 | 13,618,000 |
| 2025-06-17 | 4.460 | 4.690 | 4.420 | 4.690 | 4.690 | 17,136,000 |
| 2025-06-16 | 4.380 | 4.420 | 4.250 | 4.420 | 4.420 | 5,024,000 |
| 2025-06-13 | 4.270 | 4.590 | 4.140 | 4.320 | 4.320 | 17,380,000 |
| 2025-06-12 | 4.340 | 4.430 | 4.280 | 4.290 | 4.290 | 5,772,000 |
| 2025-06-11 | 4.560 | 4.590 | 4.340 | 4.340 | 4.340 | 14,124,000 |
| 2025-06-10 | 4.330 | 4.370 | 4.160 | 4.220 | 4.220 | 4,152,000 |
| 2025-06-09 | 4.340 | 4.350 | 4.290 | 4.320 | 4.320 | 2,278,000 |
| 2025-06-06 | 4.380 | 4.380 | 4.270 | 4.290 | 4.290 | 2,064,000 |
| 2025-06-05 | 4.360 | 4.380 | 4.280 | 4.340 | 4.340 | 3,146,000 |
| 2025-06-04 | 4.250 | 4.540 | 4.250 | 4.310 | 4.310 | 8,478,000 |
| 2025-06-03 | 4.270 | 4.270 | 4.190 | 4.210 | 4.210 | 2,546,000 |
| 2025-06-02 | 4.210 | 4.220 | 4.040 | 4.160 | 4.160 | 652,000 |
| 2025-05-30 | 4.480 | 4.480 | 4.250 | 4.250 | 4.250 | 4,116,000 |
| 2025-05-29 | 4.360 | 4.480 | 4.360 | 4.420 | 4.420 | 4,268,000 |
| 2025-05-28 | 4.480 | 4.520 | 4.350 | 4.360 | 4.360 | 3,016,000 |
| 2025-05-27 | 4.520 | 4.520 | 4.410 | 4.460 | 4.460 | 4,274,000 |
| 2025-05-26 | 4.520 | 4.630 | 4.480 | 4.510 | 4.510 | 7,630,000 |
| 2025-05-23 | 4.500 | 4.530 | 4.380 | 4.460 | 4.460 | 7,644,000 |
| 2025-05-22 | 4.480 | 4.640 | 4.400 | 4.410 | 4.410 | 8,624,000 |
| 2025-05-21 | 4.600 | 4.670 | 4.420 | 4.480 | 4.480 | 9,374,000 |
| 2025-05-20 | 4.500 | 5.030 | 4.280 | 4.650 | 4.650 | 38,056,500 |
| 2025-05-19 | 4.300 | 4.370 | 4.200 | 4.340 | 4.340 | 3,621,986 |
| 2025-05-16 | 4.360 | 4.460 | 4.260 | 4.340 | 4.340 | 8,046,000 |
| 2025-05-15 | 4.470 | 4.470 | 4.280 | 4.290 | 4.290 | 4,686,000 |
| 2025-05-14 | 4.450 | 4.500 | 4.360 | 4.400 | 4.400 | 4,730,000 |
| 2025-05-13 | 4.690 | 4.690 | 4.360 | 4.410 | 4.410 | 10,176,000 |
| 2025-05-12 | 4.370 | 4.580 | 4.340 | 4.520 | 4.520 | 17,998,000 |
| 2025-05-09 | 4.500 | 4.500 | 4.240 | 4.290 | 4.290 | 7,926,000 |
| 2025-05-08 | 4.500 | 4.730 | 4.410 | 4.460 | 4.460 | 17,284,000 |
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.