Beijing Jingcheng Machinery Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.600	13.060	12.380	12.870	12.870	16,818,300
2026-01-20	12.730	13.480	12.500	12.660	12.660	20,575,641
2026-01-19	12.310	12.660	12.280	12.650	12.650	9,179,513
2026-01-16	12.540	12.660	12.250	12.310	12.310	8,995,000
2026-01-15	12.400	12.590	12.390	12.510	12.510	8,189,714
2026-01-14	12.780	13.070	12.460	12.570	12.570	15,460,276
2026-01-13	13.000	13.020	12.660	12.690	12.690	11,544,207
2026-01-12	12.900	13.140	12.810	13.040	13.040	14,516,384
2026-01-09	12.960	13.170	12.640	12.830	12.830	13,430,100
2026-01-08	12.470	12.940	12.470	12.850	12.850	14,328,700
2026-01-07	12.510	12.690	12.410	12.610	12.610	9,886,757
2026-01-06	12.380	12.620	12.320	12.580	12.580	9,601,700
2026-01-05	12.510	12.540	12.240	12.410	12.410	11,828,549
2025-12-31	12.740	12.770	12.450	12.540	12.540	8,591,700
2025-12-30	12.480	12.910	12.430	12.670	12.670	11,513,383
2025-12-29	12.600	12.760	12.470	12.720	12.720	9,057,468
2025-12-26	12.610	12.850	12.450	12.600	12.600	14,648,767
2025-12-25	12.000	12.770	12.000	12.610	12.610	21,690,156
2025-12-24	11.670	11.890	11.460	11.870	11.870	8,595,018
2025-12-23	11.910	11.950	11.600	11.670	11.670	11,329,383
2025-12-22	12.260	12.320	11.910	11.960	11.960	11,844,133
2025-12-19	11.720	12.350	11.700	12.240	12.240	16,406,167
2025-12-18	11.780	12.040	11.710	11.720	11.720	9,640,100
2025-12-17	12.070	12.150	11.480	11.770	11.770	13,787,900
2025-12-16	12.750	12.790	12.100	12.100	12.100	15,881,494
2025-12-15	13.010	13.300	12.740	12.860	12.860	19,649,500
2025-12-12	12.660	12.990	12.450	12.740	12.740	16,281,574
2025-12-11	12.590	12.870	12.230	12.590	12.590	15,498,274
2025-12-10	12.650	12.790	12.480	12.520	12.520	8,948,900
2025-12-09	12.900	12.990	12.600	12.680	12.680	10,415,700
2025-12-08	12.750	13.090	12.650	13.010	13.010	12,187,817
2025-12-05	12.790	13.030	12.650	12.770	12.770	10,461,506
2025-12-04	12.530	13.100	12.350	12.790	12.790	17,383,278
2025-12-03	12.620	12.720	12.460	12.540	12.540	9,301,727
2025-12-02	12.550	12.840	12.480	12.710	12.710	12,428,078
2025-12-01	12.000	13.160	11.990	12.670	12.670	24,605,065
2025-11-28	11.780	12.570	11.710	12.070	12.070	20,371,051
2025-11-27	11.600	11.910	11.530	11.670	11.670	6,536,604
2025-11-26	11.910	12.300	11.670	11.700	11.700	13,615,851
2025-11-25	11.510	11.820	11.500	11.730	11.730	8,610,109
2025-11-24	11.750	11.770	11.360	11.480	11.480	11,093,400
2025-11-21	11.970	12.190	11.560	11.570	11.570	10,166,900
2025-11-20	12.480	12.590	12.010	12.100	12.100	13,640,585
2025-11-19	12.880	13.140	12.490	12.510	12.510	13,214,100
2025-11-18	13.340	13.340	12.830	12.940	12.940	18,433,500
2025-11-17	12.890	13.800	12.620	13.440	13.440	37,437,100
2025-11-14	12.470	13.090	12.410	12.900	12.900	25,283,938
2025-11-13	12.370	12.610	12.200	12.470	12.470	8,675,971
2025-11-12	12.590	12.680	12.200	12.270	12.270	8,405,701
2025-11-11	12.420	12.870	12.330	12.750	12.750	13,388,500
2025-11-10	12.510	12.580	12.300	12.380	12.380	9,345,567
2025-11-07	12.670	12.780	12.530	12.530	12.530	9,560,300
2025-11-06	12.660	12.910	12.570	12.710	12.710	17,110,514
2025-11-05	12.300	12.670	12.230	12.660	12.660	14,020,389
2025-11-04	12.300	12.530	12.280	12.450	12.450	12,897,325
2025-11-03	12.300	12.520	12.210	12.370	12.370	9,503,966
2025-10-31	12.010	12.350	11.960	12.300	12.300	10,633,300
2025-10-30	12.100	12.500	12.080	12.210	12.210	13,651,325
2025-10-29	12.070	12.490	11.790	12.210	12.210	15,191,800
2025-10-28	11.950	12.260	11.860	12.100	12.100	9,962,888

← NewerPage 4 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.