Beijing Oriental Jicheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	20.99	21.79	20.70	21.15	21.15	1.15%	5,289,950
Aug 21, 2026	21.60	21.67	20.85	20.91	20.91	-4.30%	4,573,900
Aug 20, 2026	21.49	22.47	20.66	21.85	21.85	2.82%	7,562,050
Aug 19, 2026	21.98	22.47	21.06	21.25	21.25	-6.72%	8,592,735
Aug 18, 2026	20.66	22.78	20.16	22.78	22.78	10.00%	8,617,965
Aug 17, 2026	20.53	20.74	20.35	20.71	20.71	0.63%	1,413,130
Aug 14, 2026	20.52	20.89	20.35	20.58	20.58	0.29%	1,775,200
Aug 13, 2026	21.17	21.17	20.50	20.52	20.52	-2.10%	2,321,200
Aug 12, 2026	20.34	21.29	20.30	20.96	20.96	3.10%	4,315,600
Aug 11, 2026	20.69	20.69	20.15	20.33	20.33	-1.50%	2,027,400
Aug 10, 2026	20.55	20.76	20.28	20.64	20.64	0.29%	1,542,200
Aug 7, 2026	21.00	21.05	20.33	20.58	20.58	-2.00%	1,855,900
Aug 6, 2026	21.00	21.23	20.64	21.00	21.00	-0.05%	2,036,200
Aug 5, 2026	20.70	21.15	20.70	21.01	21.01	0.91%	1,973,780
Aug 4, 2026	20.71	21.03	20.67	20.82	20.82	0.29%	2,466,100
Aug 3, 2026	20.32	20.85	20.30	20.76	20.76	1.67%	1,958,100
Jul 31, 2026	20.00	20.58	19.81	20.42	20.42	3.97%	2,799,420
Jul 30, 2026	19.89	20.26	19.62	19.64	19.64	-2.39%	2,199,500
Jul 29, 2026	20.11	20.39	19.54	20.12	20.12	-1.32%	3,297,700
Jul 28, 2026	19.50	20.80	19.40	20.39	20.39	3.50%	4,569,100
Jul 27, 2026	19.03	19.97	18.90	19.70	19.70	3.52%	2,545,312
Jul 24, 2026	19.18	19.35	18.98	19.03	19.03	-0.89%	1,608,000
Jul 23, 2026	18.80	19.20	18.68	19.20	19.20	2.13%	2,047,630
Jul 22, 2026	18.85	19.06	18.64	18.80	18.80	-1.26%	1,734,000
Jul 21, 2026	18.84	19.14	18.22	19.04	19.04	1.17%	3,239,700
Jul 20, 2026	19.10	19.56	18.50	18.82	18.82	-1.31%	2,852,420
Jul 17, 2026	19.75	20.06	18.96	19.07	19.07	-4.70%	2,950,414
Jul 16, 2026	19.59	20.44	19.39	20.01	20.01	1.78%	2,563,000
Jul 15, 2026	19.38	19.87	19.37	19.66	19.66	1.39%	1,908,400
Jul 14, 2026	19.61	19.67	18.90	19.39	19.39	-0.46%	2,280,322
Jul 13, 2026	20.50	20.89	19.44	19.48	19.48	-6.08%	2,795,920
Jul 10, 2026	20.22	21.25	19.96	20.74	20.74	2.57%	3,447,300
Jul 9, 2026	20.05	20.35	19.54	20.22	20.22	0.75%	2,414,036
Jul 8, 2026	19.87	20.29	19.73	20.07	20.07	0.65%	2,089,330
Jul 7, 2026	20.56	20.61	19.88	19.94	19.94	-3.06%	2,266,482
Jul 6, 2026	21.19	21.25	20.23	20.57	20.57	-2.51%	3,031,200
Jul 3, 2026	21.10	21.38	20.99	21.10	21.10	-0.57%	2,283,642
Jul 2, 2026	21.95	22.17	21.17	21.22	21.22	-3.72%	3,289,200
Jul 1, 2026	22.23	22.68	21.92	22.04	22.04	-1.25%	3,183,200
Jun 30, 2026	21.77	22.69	21.51	22.35	22.32	2.66%	2,761,593
Jun 29, 2026	21.79	22.22	21.38	21.77	21.74	-0.50%	3,329,576
Jun 26, 2026	23.10	23.11	21.88	21.88	21.85	-5.57%	4,293,090
Jun 25, 2026	22.72	24.50	22.72	23.17	23.14	0.35%	8,187,453
Jun 24, 2026	22.94	23.25	22.02	23.09	23.06	5.53%	7,782,453
Jun 23, 2026	21.19	22.45	21.19	21.88	21.85	2.05%	4,103,980
Jun 22, 2026	21.81	21.85	20.72	21.44	21.41	-1.83%	3,226,727
Jun 18, 2026	21.31	22.18	21.10	21.84	21.81	2.25%	3,983,480
Jun 17, 2026	21.52	21.70	21.18	21.36	21.33	-1.39%	2,075,380
Jun 16, 2026	21.60	22.01	21.04	21.66	21.63	0.98%	2,149,700
Jun 15, 2026	21.42	21.58	21.20	21.45	21.42	1.61%	1,841,900