Beijing Oriental Jicheng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	21.25	21.53	21.07	21.11	21.08	0.86%	2,025,500
Jun 11, 2026	21.41	21.67	20.70	20.93	20.90	-3.81%	2,889,400
Jun 10, 2026	22.27	22.27	21.40	21.76	21.73	-2.42%	2,014,500
Jun 9, 2026	22.15	22.41	21.94	22.30	22.27	1.64%	1,733,200
Jun 8, 2026	22.54	22.80	21.66	21.94	21.91	-4.61%	2,959,200
Jun 5, 2026	22.87	23.44	22.44	23.00	22.97	0.48%	1,922,500
Jun 4, 2026	23.15	23.18	22.70	22.89	22.86	-1.21%	2,559,500
Jun 3, 2026	23.32	23.60	23.02	23.17	23.14	-0.64%	2,280,400
Jun 2, 2026	23.98	23.99	22.93	23.32	23.29	-1.85%	2,292,100
Jun 1, 2026	23.45	24.09	23.35	23.76	23.73	1.06%	2,336,450
May 29, 2026	25.00	25.15	23.24	23.51	23.48	-5.66%	4,127,605
May 28, 2026	24.46	25.06	24.09	24.92	24.89	2.72%	3,467,080
May 27, 2026	25.32	25.42	24.05	24.26	24.23	-3.65%	3,237,800
May 26, 2026	26.70	26.80	24.79	25.18	25.15	-6.18%	5,241,860
May 25, 2026	26.60	27.12	26.45	26.84	26.80	0.98%	2,713,500
May 22, 2026	26.23	27.02	26.16	26.58	26.54	1.45%	3,411,500