Beijing Oriental Jicheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.73	19.73	17.60	17.68	17.68	-7.19%	5,361,412
Oct 29, 2026	19.66	19.76	19.04	19.05	19.05	-5.03%	3,997,930
Oct 28, 2026	20.18	20.28	19.81	20.06	20.06	0.65%	2,786,900
Oct 27, 2026	20.88	21.07	19.93	19.93	19.93	-4.18%	3,638,300
Oct 26, 2026	20.54	21.02	20.49	20.80	20.80	0.29%	3,893,275
Oct 23, 2026	19.73	20.85	19.00	20.74	20.74	3.29%	5,774,875
Oct 22, 2026	20.93	21.23	20.07	20.08	20.08	-4.15%	3,488,200
Oct 21, 2026	20.94	21.22	20.70	20.95	20.95	0.05%	3,287,000
Oct 20, 2026	20.35	21.16	20.24	20.94	20.94	2.65%	3,884,075
Oct 19, 2026	20.45	20.69	19.89	20.40	20.40	-1.11%	3,526,200
Oct 16, 2026	21.00	21.16	20.50	20.63	20.63	0.19%	3,913,850
Oct 15, 2026	20.55	21.21	20.47	20.59	20.59	-3.65%	3,845,300
Oct 14, 2026	22.22	22.26	21.37	21.37	21.37	-4.00%	4,368,000
Oct 13, 2026	21.35	22.35	20.84	22.26	22.26	2.87%	7,017,300
Oct 12, 2026	22.41	22.50	21.60	21.64	21.64	-4.96%	6,454,236
Oct 9, 2026	22.31	22.90	21.37	22.77	22.77	0.40%	10,157,075
Oct 8, 2026	23.48	23.70	22.44	22.68	22.68	-4.42%	10,972,380
Sep 30, 2026	24.71	25.22	23.52	23.73	23.73	-3.85%	15,503,193
Sep 29, 2026	23.81	25.83	23.80	24.68	24.68	-1.16%	21,764,194
Sep 28, 2026	27.50	28.53	24.41	24.97	24.97	-6.34%	29,254,890
Sep 24, 2026	26.10	26.66	25.86	26.66	26.66	9.98%	18,618,975
Sep 23, 2026	22.04	24.24	21.59	24.24	24.24	9.98%	9,432,430
Sep 22, 2026	21.80	22.35	21.80	22.04	22.04	0.69%	2,858,000
Sep 21, 2026	21.39	22.08	21.29	21.89	21.89	2.29%	2,702,700
Sep 18, 2026	21.38	21.59	21.14	21.40	21.40	1.37%	1,696,400
Sep 17, 2026	21.15	21.55	21.10	21.11	21.11	-1.36%	2,042,110
Sep 16, 2026	21.20	21.62	20.78	21.40	21.40	1.28%	3,036,489
Sep 15, 2026	21.22	21.86	21.00	21.13	21.13	-2.49%	5,198,732
Sep 14, 2026	22.35	23.45	21.27	21.67	21.67	-0.64%	8,946,030
Sep 11, 2026	22.22	22.22	21.36	21.81	21.81	-1.93%	2,951,700
Sep 10, 2026	22.53	22.58	22.17	22.24	22.24	-0.98%	2,979,400
Sep 9, 2026	21.73	22.49	21.70	22.46	22.46	3.12%	5,197,454
Sep 8, 2026	21.59	21.93	21.40	21.78	21.78	0.83%	1,853,900
Sep 7, 2026	21.50	21.64	21.22	21.60	21.60	0.47%	2,169,100
Sep 4, 2026	21.70	22.20	21.40	21.50	21.50	-0.60%	3,599,000
Sep 3, 2026	21.67	21.75	21.27	21.63	21.63	0.28%	2,544,531
Sep 2, 2026	21.37	21.84	21.37	21.57	21.57	-0.23%	2,565,150
Sep 1, 2026	21.66	21.85	21.46	21.62	21.62	-0.18%	3,459,100
Aug 31, 2026	20.82	21.68	20.66	21.66	21.66	2.17%	3,912,865
Aug 28, 2026	20.90	21.40	20.81	21.20	21.20	1.44%	3,721,100
Aug 27, 2026	20.73	20.99	20.55	20.90	20.90	0.87%	2,839,965
Aug 26, 2026	21.07	21.21	20.56	20.72	20.72	-1.66%	3,011,400
Aug 25, 2026	20.85	21.15	20.43	21.07	21.07	-0.38%	3,771,000
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