Beijing Jingcheng Machinery Electric Co. Ltd. H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.375	2.870	2.375	2.540	2.540	26,306,000
2026-10-15	2.375	2.385	2.350	2.375	2.375	652,000
2026-10-14	2.490	2.490	2.410	2.430	2.430	388,000
2026-10-13	2.460	2.510	2.395	2.485	2.485	511,167
2026-10-12	2.505	2.525	2.485	2.490	2.490	145,795
2026-10-09	2.350	2.570	2.350	2.505	2.505	457,147
2026-10-08	2.540	2.545	2.495	2.535	2.535	930,000
2026-10-07	2.535	2.535	2.460	2.460	2.460	70,000
2026-10-06	2.480	2.635	2.480	2.500	2.500	57,831
2026-10-05	2.480	2.635	2.480	2.500	2.500	57,831
2026-10-02	2.500	2.565	2.450	2.520	2.520	126,000
2026-09-30	2.540	2.575	2.540	2.560	2.560	402,000
2026-09-29	2.580	2.645	2.540	2.550	2.550	1,486,000
2026-09-28	2.550	2.555	2.530	2.530	2.530	438,000
2026-09-25	2.540	2.600	2.515	2.540	2.540	46,000
2026-09-24	2.555	2.705	2.550	2.560	2.560	1,878,000
2026-09-23	2.640	2.680	2.580	2.580	2.580	2,021,681
2026-09-22	2.585	2.840	2.565	2.600	2.600	9,681,279
2026-09-21	2.600	2.640	2.520	2.610	2.610	3,552,000
2026-09-18	2.895	2.910	2.710	2.715	2.715	5,832,000
2026-09-17	2.655	2.740	2.625	2.730	2.730	1,904,000
2026-09-16	2.660	2.690	2.635	2.655	2.655	760,000
2026-09-15	2.730	2.730	2.650	2.660	2.660	726,000
2026-09-14	2.740	2.770	2.730	2.730	2.730	280,000
2026-09-11	2.850	2.850	2.690	2.740	2.740	708,000
2026-09-10	2.810	2.830	2.775	2.795	2.795	552,000
2026-09-09	2.840	2.850	2.810	2.830	2.830	428,000
2026-09-08	2.835	2.885	2.830	2.855	2.855	1,524,000
2026-09-07	2.825	2.870	2.810	2.830	2.830	672,000
2026-09-04	2.810	2.855	2.810	2.840	2.840	722,000
2026-09-03	2.850	2.865	2.800	2.800	2.800	380,000
2026-09-02	2.810	2.860	2.780	2.820	2.820	402,000
2026-09-01	2.855	2.885	2.855	2.865	2.865	384,000
2026-08-31	2.900	2.935	2.775	2.850	2.850	6,496,000
2026-08-28	2.965	2.965	2.930	2.940	2.940	364,000
2026-08-27	2.950	2.970	2.930	2.945	2.945	360,800
2026-08-26	2.940	2.975	2.925	2.960	2.960	904,000
2026-08-25	2.945	2.955	2.880	2.925	2.925	1,000,000
2026-08-24	2.990	3.140	2.905	2.920	2.920	5,232,000
2026-08-21	2.915	2.950	2.910	2.935	2.935	436,000
2026-08-20	2.955	2.955	2.900	2.925	2.925	634,000
2026-08-19	3.005	3.030	2.900	2.915	2.915	3,332,000
2026-08-18	3.145	3.155	3.000	3.040	3.040	4,794,000
2026-08-17	2.940	3.300	2.940	3.160	3.160	20,308,000
2026-08-14	3.075	3.110	2.935	2.945	2.945	2,708,000
2026-08-13	3.100	3.145	3.060	3.060	3.060	2,222,000
2026-08-12	3.000	3.160	3.000	3.075	3.075	2,366,000
2026-08-11	3.085	3.085	3.030	3.050	3.050	712,000
2026-08-10	3.035	3.085	3.030	3.075	3.075	932,000
2026-08-07	3.000	3.070	2.985	3.030	3.030	862,000
2026-08-06	3.090	3.090	3.035	3.060	3.060	926,000
2026-08-05	3.000	3.115	3.000	3.090	3.090	2,240,000
2026-08-04	3.000	3.050	3.000	3.025	3.025	762,000
2026-08-03	2.965	3.035	2.955	3.020	3.020	1,280,000
2026-07-31	2.920	2.970	2.920	2.970	2.970	896,000
2026-07-30	2.950	2.980	2.880	2.910	2.910	882,000
2026-07-29	2.890	2.960	2.880	2.940	2.940	664,000
2026-07-28	2.930	2.980	2.890	2.920	2.920	1,230,000
2026-07-27	2.880	2.960	2.870	2.950	2.950	684,000
2026-07-24	2.950	2.990	2.870	2.880	2.880	780,000

Page 1 of 3 · 125 trading daysOlder →

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.