Beijing Jingcheng Machinery Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 2.790 | 3.260 | 2.700 | 3.100 | 3.100 | 43,097,000 |
| 2024-11-04 | 2.580 | 2.840 | 2.450 | 2.670 | 2.670 | 9,566,001 |
| 2024-11-01 | 2.720 | 2.750 | 2.530 | 2.530 | 2.530 | 4,334,000 |
| 2024-10-31 | 2.720 | 2.840 | 2.600 | 2.690 | 2.690 | 5,300,000 |
| 2024-10-30 | 2.790 | 2.790 | 2.600 | 2.730 | 2.730 | 1,570,000 |
| 2024-10-29 | 2.820 | 2.900 | 2.680 | 2.680 | 2.680 | 3,592,000 |
| 2024-10-28 | 2.710 | 2.990 | 2.710 | 2.850 | 2.850 | 7,856,000 |
| 2024-10-25 | 2.540 | 2.760 | 2.540 | 2.720 | 2.720 | 7,128,000 |
| 2024-10-24 | 2.580 | 2.650 | 2.460 | 2.550 | 2.550 | 2,908,000 |
| 2024-10-23 | 2.590 | 2.640 | 2.450 | 2.580 | 2.580 | 4,972,000 |
| 2024-10-22 | 2.450 | 2.480 | 2.410 | 2.450 | 2.450 | 2,440,000 |
| 2024-10-21 | 2.380 | 2.470 | 2.370 | 2.410 | 2.410 | 2,388,000 |
| 2024-10-18 | 2.280 | 2.380 | 2.260 | 2.350 | 2.350 | 1,912,000 |
| 2024-10-17 | 2.340 | 2.380 | 2.230 | 2.240 | 2.240 | 1,260,000 |
| 2024-10-16 | 2.270 | 2.410 | 2.260 | 2.330 | 2.330 | 1,562,000 |
| 2024-10-15 | 2.400 | 2.420 | 2.260 | 2.280 | 2.280 | 2,294,000 |
| 2024-10-14 | 2.520 | 2.520 | 2.290 | 2.400 | 2.400 | 3,446,000 |
| 2024-10-10 | 2.470 | 2.650 | 2.400 | 2.450 | 2.450 | 4,142,000 |
| 2024-10-09 | 2.800 | 2.800 | 2.340 | 2.410 | 2.410 | 5,707,000 |
| 2024-10-08 | 3.720 | 3.740 | 2.700 | 2.720 | 2.720 | 11,872,000 |
| 2024-10-07 | 2.650 | 3.490 | 2.650 | 3.490 | 3.490 | 5,470,000 |
| 2024-10-04 | 2.400 | 2.620 | 2.400 | 2.600 | 2.600 | 1,912,000 |
| 2024-10-03 | 2.410 | 2.410 | 2.210 | 2.300 | 2.300 | 678,000 |
| 2024-10-02 | 2.300 | 2.410 | 2.290 | 2.410 | 2.410 | 1,370,000 |
| 2024-09-30 | 2.200 | 2.330 | 2.200 | 2.300 | 2.300 | 4,888,000 |
| 2024-09-27 | 2.160 | 2.190 | 2.130 | 2.150 | 2.150 | 2,674,000 |
| 2024-09-26 | 2.000 | 2.090 | 2.000 | 2.080 | 2.080 | 1,684,000 |
| 2024-09-25 | 2.040 | 2.050 | 1.990 | 1.990 | 1.990 | 1,500,000 |
| 2024-09-24 | 1.960 | 2.000 | 1.950 | 1.990 | 1.990 | 1,858,000 |
| 2024-09-23 | 1.960 | 1.970 | 1.930 | 1.930 | 1.930 | 314,000 |
| 2024-09-20 | 1.980 | 1.980 | 1.930 | 1.940 | 1.940 | 852,000 |
| 2024-09-19 | 1.940 | 1.990 | 1.940 | 1.940 | 1.940 | 1,062,000 |
| 2024-09-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 16,000 |
| 2024-09-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 44,000 |
| 2024-09-13 | 1.940 | 1.970 | 1.940 | 1.950 | 1.950 | 224,000 |
| 2024-09-12 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 340,000 |
| 2024-09-11 | 1.980 | 1.980 | 1.930 | 1.940 | 1.940 | 682,000 |
| 2024-09-10 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 302,000 |
| 2024-09-09 | 1.980 | 1.990 | 1.960 | 1.960 | 1.960 | 536,000 |
| 2024-09-05 | 2.010 | 2.040 | 2.010 | 2.020 | 2.020 | 162,000 |
| 2024-09-04 | 2.010 | 2.050 | 2.000 | 2.010 | 2.010 | 786,000 |
| 2024-09-03 | 2.030 | 2.040 | 2.010 | 2.020 | 2.020 | 286,000 |
| 2024-09-02 | 2.060 | 2.060 | 2.010 | 2.010 | 2.010 | 504,000 |
| 2024-08-30 | 2.040 | 2.080 | 2.030 | 2.030 | 2.030 | 756,000 |
| 2024-08-29 | 2.000 | 2.050 | 2.000 | 2.010 | 2.010 | 786,000 |
| 2024-08-28 | 2.010 | 2.050 | 1.990 | 2.000 | 2.000 | 478,000 |
| 2024-08-27 | 2.060 | 2.070 | 2.020 | 2.030 | 2.030 | 386,000 |
| 2024-08-26 | 2.030 | 2.120 | 2.010 | 2.040 | 2.040 | 1,274,000 |
| 2024-08-23 | 2.030 | 2.050 | 2.010 | 2.030 | 2.030 | 290,000 |
| 2024-08-22 | 2.070 | 2.100 | 2.030 | 2.030 | 2.030 | 732,000 |
| 2024-08-21 | 2.100 | 2.130 | 2.060 | 2.080 | 2.080 | 824,000 |
| 2024-08-20 | 2.030 | 2.090 | 2.010 | 2.080 | 2.080 | 1,826,000 |
| 2024-08-19 | 2.050 | 2.100 | 2.030 | 2.040 | 2.040 | 826,000 |
| 2024-08-16 | 2.060 | 2.090 | 2.010 | 2.020 | 2.020 | 988,000 |
| 2024-08-15 | 2.020 | 2.040 | 1.990 | 2.010 | 2.010 | 780,000 |
| 2024-08-14 | 2.020 | 2.070 | 1.990 | 1.990 | 1.990 | 910,000 |
| 2024-08-13 | 2.040 | 2.050 | 1.980 | 2.010 | 2.010 | 2,776,000 |
| 2024-08-12 | 2.050 | 2.360 | 1.980 | 2.040 | 2.040 | 14,360,000 |
| 2024-08-09 | 2.000 | 2.020 | 1.970 | 1.970 | 1.970 | 132,000 |
| 2024-08-08 | 1.980 | 2.020 | 1.970 | 2.000 | 2.000 | 134,000 |
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.