Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.540 | 4.940 | 4.420 | 4.470 | 4.470 | 50,974,000 |
| 2025-05-06 | 4.130 | 4.560 | 4.130 | 4.410 | 4.410 | 23,270,000 |
| 2025-05-02 | 4.080 | 4.170 | 4.040 | 4.110 | 4.110 | 1,176,000 |
| 2025-04-30 | 4.190 | 4.410 | 4.050 | 4.150 | 4.150 | 16,622,000 |
| 2025-04-29 | 4.110 | 4.300 | 4.100 | 4.200 | 4.200 | 7,442,000 |
| 2025-04-28 | 4.330 | 4.330 | 4.110 | 4.110 | 4.110 | 8,805,500 |
| 2025-04-25 | 4.600 | 4.630 | 4.310 | 4.310 | 4.310 | 16,674,000 |
| 2025-04-24 | 4.680 | 5.100 | 4.430 | 4.520 | 4.520 | 53,034,000 |
| 2025-04-23 | 4.150 | 4.890 | 4.120 | 4.730 | 4.730 | 86,695,508 |
| 2025-04-22 | 4.480 | 4.800 | 4.100 | 4.110 | 4.110 | 41,080,000 |
| 2025-04-17 | 3.850 | 4.030 | 3.790 | 3.900 | 3.900 | 5,492,000 |
| 2025-04-16 | 4.030 | 4.030 | 3.870 | 3.900 | 3.900 | 3,104,000 |
| 2025-04-15 | 4.120 | 4.170 | 3.970 | 4.030 | 4.030 | 6,526,000 |
| 2025-04-14 | 4.220 | 4.310 | 4.110 | 4.170 | 4.170 | 6,186,000 |
| 2025-04-11 | 4.200 | 4.200 | 4.050 | 4.110 | 4.110 | 5,024,000 |
| 2025-04-10 | 4.000 | 4.220 | 3.950 | 4.110 | 4.110 | 11,138,000 |
| 2025-04-09 | 3.390 | 3.830 | 3.330 | 3.820 | 3.820 | 12,872,000 |
| 2025-04-08 | 3.430 | 3.600 | 3.380 | 3.540 | 3.540 | 11,398,000 |
| 2025-04-07 | 3.950 | 3.970 | 3.270 | 3.340 | 3.340 | 14,680,000 |
| 2025-04-03 | 4.570 | 4.720 | 4.420 | 4.480 | 4.480 | 6,786,000 |
| 2025-04-02 | 4.760 | 4.760 | 4.490 | 4.620 | 4.620 | 6,612,000 |
| 2025-04-01 | 4.580 | 4.700 | 4.520 | 4.620 | 4.620 | 8,476,000 |
| 2025-03-31 | 4.720 | 4.720 | 4.350 | 4.500 | 4.500 | 9,678,000 |
| 2025-03-28 | 5.000 | 5.220 | 4.700 | 4.700 | 4.700 | 11,442,000 |
| 2025-03-27 | 5.250 | 5.250 | 4.930 | 4.970 | 4.970 | 10,910,000 |
| 2025-03-26 | 5.190 | 5.430 | 5.030 | 5.220 | 5.220 | 19,188,000 |
| 2025-03-25 | 4.890 | 5.400 | 4.820 | 5.080 | 5.080 | 21,524,000 |
| 2025-03-24 | 5.150 | 5.200 | 4.700 | 4.930 | 4.930 | 12,334,000 |
| 2025-03-21 | 5.280 | 5.550 | 5.000 | 5.010 | 5.010 | 13,952,000 |
| 2025-03-20 | 5.620 | 5.840 | 5.160 | 5.400 | 5.400 | 25,556,000 |
| 2025-03-19 | 5.380 | 5.940 | 5.310 | 5.610 | 5.610 | 29,968,000 |
| 2025-03-18 | 5.340 | 6.150 | 5.220 | 5.450 | 5.450 | 51,958,000 |
| 2025-03-17 | 4.970 | 5.700 | 4.720 | 5.320 | 5.320 | 45,754,000 |
| 2025-03-14 | 4.550 | 4.950 | 4.400 | 4.820 | 4.820 | 28,166,000 |
| 2025-03-13 | 4.840 | 5.260 | 4.450 | 4.630 | 4.630 | 47,634,000 |
| 2025-03-12 | 4.360 | 5.110 | 4.240 | 4.700 | 4.700 | 67,112,000 |
| 2025-03-11 | 4.760 | 4.760 | 4.240 | 4.260 | 4.260 | 42,984,000 |
| 2025-03-10 | 4.860 | 5.380 | 4.830 | 5.040 | 5.040 | 45,873,000 |
| 2025-03-07 | 3.790 | 5.200 | 3.790 | 4.770 | 4.770 | 75,549,000 |
| 2025-03-06 | 3.590 | 3.850 | 3.540 | 3.830 | 3.830 | 13,114,000 |
| 2025-03-05 | 3.430 | 3.540 | 3.360 | 3.530 | 3.530 | 9,082,000 |
| 2025-03-04 | 3.300 | 3.560 | 3.300 | 3.400 | 3.400 | 17,732,000 |
| 2025-03-03 | 3.470 | 3.520 | 3.310 | 3.350 | 3.350 | 4,898,000 |
| 2025-02-28 | 3.760 | 3.950 | 3.380 | 3.380 | 3.380 | 9,822,000 |
| 2025-02-27 | 4.010 | 4.100 | 3.630 | 3.750 | 3.750 | 17,806,750 |
| 2025-02-26 | 3.560 | 4.080 | 3.450 | 3.930 | 3.930 | 30,275,000 |
| 2025-02-25 | 3.500 | 3.610 | 3.370 | 3.420 | 3.420 | 6,742,000 |
| 2025-02-24 | 3.650 | 3.680 | 3.480 | 3.610 | 3.610 | 9,136,000 |
| 2025-02-21 | 3.370 | 3.620 | 3.250 | 3.520 | 3.520 | 16,406,000 |
| 2025-02-20 | 3.370 | 3.490 | 3.230 | 3.320 | 3.320 | 20,880,000 |
| 2025-02-19 | 3.030 | 3.460 | 2.990 | 3.230 | 3.230 | 36,338,754 |
| 2025-02-18 | 3.220 | 3.230 | 2.960 | 3.010 | 3.010 | 6,540,000 |
| 2025-02-17 | 2.970 | 3.170 | 2.970 | 3.050 | 3.050 | 2,914,000 |
| 2025-02-14 | 2.960 | 2.970 | 2.920 | 2.960 | 2.960 | 1,818,000 |
| 2025-02-13 | 3.070 | 3.070 | 2.910 | 2.920 | 2.920 | 1,582,000 |
| 2025-02-12 | 3.060 | 3.080 | 3.020 | 3.070 | 3.070 | 1,948,000 |
| 2025-02-11 | 3.010 | 3.090 | 2.980 | 3.030 | 3.030 | 3,470,000 |
| 2025-02-10 | 3.030 | 3.050 | 3.010 | 3.030 | 3.030 | 1,696,000 |
| 2025-02-07 | 2.980 | 3.050 | 2.960 | 3.030 | 3.030 | 2,668,000 |
| 2025-02-06 | 2.930 | 3.010 | 2.900 | 2.980 | 2.980 | 2,116,000 |
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.