Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2.880 | 2.940 | 2.850 | 2.900 | 2.900 | 1,040,000 |
| 2025-02-04 | 2.860 | 3.000 | 2.860 | 2.910 | 2.910 | 392,000 |
| 2025-02-03 | 2.890 | 2.890 | 2.780 | 2.860 | 2.860 | 254,000 |
| 2025-01-28 | 2.880 | 2.880 | 2.850 | 2.850 | 2.850 | 90,000 |
| 2025-01-27 | 2.920 | 2.940 | 2.890 | 2.890 | 2.890 | 1,054,000 |
| 2025-01-24 | 2.880 | 2.930 | 2.840 | 2.900 | 2.900 | 2,088,000 |
| 2025-01-23 | 2.900 | 2.910 | 2.830 | 2.830 | 2.830 | 1,556,000 |
| 2025-01-22 | 2.970 | 2.970 | 2.820 | 2.830 | 2.830 | 1,630,000 |
| 2025-01-21 | 2.890 | 3.050 | 2.880 | 2.890 | 2.890 | 5,360,000 |
| 2025-01-20 | 2.850 | 2.850 | 2.780 | 2.840 | 2.840 | 1,072,000 |
| 2025-01-17 | 2.840 | 2.840 | 2.780 | 2.810 | 2.810 | 1,024,000 |
| 2025-01-16 | 2.900 | 2.920 | 2.820 | 2.840 | 2.840 | 1,202,000 |
| 2025-01-15 | 3.000 | 3.000 | 2.840 | 2.870 | 2.870 | 1,826,000 |
| 2025-01-14 | 2.940 | 2.970 | 2.820 | 2.950 | 2.950 | 3,354,000 |
| 2025-01-13 | 2.850 | 2.950 | 2.790 | 2.810 | 2.810 | 1,332,000 |
| 2025-01-10 | 2.980 | 3.030 | 2.840 | 2.850 | 2.850 | 2,396,000 |
| 2025-01-09 | 3.010 | 3.020 | 2.960 | 2.970 | 2.970 | 1,644,000 |
| 2025-01-08 | 3.110 | 3.130 | 2.970 | 3.010 | 3.010 | 7,634,000 |
| 2025-01-07 | 2.880 | 3.250 | 2.840 | 3.190 | 3.190 | 22,328,000 |
| 2025-01-06 | 2.850 | 2.970 | 2.820 | 2.830 | 2.830 | 2,296,000 |
| 2025-01-03 | 2.940 | 3.020 | 2.810 | 2.830 | 2.830 | 5,776,000 |
| 2025-01-02 | 3.100 | 3.110 | 2.930 | 2.940 | 2.940 | 6,982,000 |
| 2024-12-31 | 2.970 | 3.400 | 2.970 | 3.040 | 3.040 | 20,906,000 |
| 2024-12-30 | 3.090 | 3.090 | 2.920 | 2.920 | 2.920 | 1,128,000 |
| 2024-12-27 | 2.880 | 3.010 | 2.880 | 2.990 | 2.990 | 1,578,000 |
| 2024-12-24 | 2.860 | 2.940 | 2.860 | 2.880 | 2.880 | 468,000 |
| 2024-12-23 | 2.970 | 2.970 | 2.840 | 2.840 | 2.840 | 1,132,000 |
| 2024-12-20 | 3.030 | 3.030 | 2.900 | 2.910 | 2.910 | 1,782,000 |
| 2024-12-19 | 2.950 | 3.130 | 2.930 | 2.990 | 2.990 | 2,228,000 |
| 2024-12-18 | 2.960 | 3.030 | 2.900 | 2.990 | 2.990 | 2,648,000 |
| 2024-12-17 | 3.030 | 3.030 | 2.930 | 2.930 | 2.930 | 1,288,000 |
| 2024-12-16 | 3.180 | 3.180 | 2.970 | 3.000 | 3.000 | 1,940,000 |
| 2024-12-13 | 3.190 | 3.240 | 3.080 | 3.120 | 3.120 | 3,346,000 |
| 2024-12-12 | 3.170 | 3.220 | 3.140 | 3.170 | 3.170 | 5,080,000 |
| 2024-12-11 | 3.110 | 3.200 | 3.100 | 3.160 | 3.160 | 2,838,000 |
| 2024-12-10 | 3.380 | 3.380 | 3.090 | 3.110 | 3.110 | 5,860,000 |
| 2024-12-09 | 3.200 | 3.430 | 3.120 | 3.250 | 3.250 | 21,386,000 |
| 2024-12-06 | 3.140 | 3.160 | 3.050 | 3.120 | 3.120 | 4,418,000 |
| 2024-12-05 | 3.200 | 3.250 | 3.080 | 3.130 | 3.130 | 7,532,000 |
| 2024-12-04 | 3.050 | 3.320 | 3.030 | 3.140 | 3.140 | 15,622,000 |
| 2024-12-03 | 3.130 | 3.130 | 3.040 | 3.090 | 3.090 | 2,246,000 |
| 2024-12-02 | 3.050 | 3.210 | 3.010 | 3.080 | 3.080 | 4,716,000 |
| 2024-11-29 | 2.900 | 3.010 | 2.850 | 3.010 | 3.010 | 3,242,000 |
| 2024-11-28 | 2.970 | 2.990 | 2.850 | 2.870 | 2.870 | 3,576,000 |
| 2024-11-27 | 2.950 | 3.040 | 2.840 | 3.000 | 3.000 | 7,986,000 |
| 2024-11-26 | 3.150 | 3.170 | 2.860 | 2.870 | 2.870 | 6,638,000 |
| 2024-11-25 | 3.100 | 3.260 | 3.000 | 3.100 | 3.100 | 11,274,000 |
| 2024-11-22 | 3.340 | 3.640 | 3.040 | 3.040 | 3.040 | 37,080,000 |
| 2024-11-21 | 2.880 | 3.490 | 2.800 | 3.400 | 3.400 | 41,888,000 |
| 2024-11-20 | 2.690 | 2.800 | 2.690 | 2.800 | 2.800 | 1,586,000 |
| 2024-11-19 | 2.650 | 2.740 | 2.590 | 2.740 | 2.740 | 1,994,000 |
| 2024-11-18 | 2.700 | 2.700 | 2.600 | 2.630 | 2.630 | 1,524,000 |
| 2024-11-15 | 2.680 | 2.710 | 2.620 | 2.630 | 2.630 | 1,888,000 |
| 2024-11-14 | 2.880 | 2.880 | 2.680 | 2.680 | 2.680 | 2,290,000 |
| 2024-11-13 | 2.970 | 2.970 | 2.750 | 2.880 | 2.880 | 3,674,000 |
| 2024-11-12 | 3.150 | 3.150 | 2.880 | 2.910 | 2.910 | 4,126,000 |
| 2024-11-11 | 3.070 | 3.150 | 3.010 | 3.080 | 3.080 | 7,072,000 |
| 2024-11-08 | 3.200 | 3.200 | 3.000 | 3.020 | 3.020 | 8,270,000 |
| 2024-11-07 | 3.100 | 3.660 | 3.060 | 3.130 | 3.130 | 39,910,000 |
| 2024-11-06 | 3.140 | 3.210 | 2.950 | 2.970 | 2.970 | 22,540,000 |
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.