Beijing Oriental Jicheng Co Lt Recent Share Price (SHE:002819)

SHE:002819 - Beijing Oriental Jicheng Co Ltd Beijing Oriental Jicheng Co Lt
Sector: Information Technology, Industry: Technology Distributors

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jun 2019	CNY	17.72	17.98	17.46	17.79	17.79	-0.21 (-1.17%)	1,468,115
25 Jun 2019	CNY	18	18.34	17.65	18	18	+0.36 (+2.04%)	2,267,700
24 Jun 2019	CNY	18.19	18.19	17.57	17.64	17.64	-0.36 (-2%)	1,400,920
21 Jun 2019	CNY	17.75	18.38	17.72	18	18	+0.29 (+1.64%)	1,704,372
20 Jun 2019	CNY	17.74	17.94	17.36	17.71	17.71	+0.14 (+0.80%)	1,122,902
19 Jun 2019	CNY	17.75	18.08	17.54	17.57	17.57	+0.05 (+0.29%)	938,082
18 Jun 2019	CNY	17.55	17.77	17.21	17.52	17.52	-0.17 (-0.96%)	692,510
17 Jun 2019	CNY	17.56	17.69	17.1	17.69	17.69	+0.14 (+0.80%)	864,260
14 Jun 2019	CNY	18.45	18.45	17.5	17.55	17.55	-0.97 (-5.24%)	2,545,200
13 Jun 2019	CNY	18.5	19.06	18.29	18.52	18.52	+0.02 (+0.11%)	2,001,810
12 Jun 2019	CNY	18.49	18.75	18.25	18.5	18.5	-0.02 (-0.11%)	1,755,240
11 Jun 2019	CNY	18.05	18.52	17.7	18.52	18.52	+0.405 (+2.23%)	2,055,190
11 Jun 2019	1-for-1 split
10 Jun 2019	CNY	17.5846	18.2	17.5846	18.1154	18.1154	+0.538 (+3.06%)	1,213,644
6 Jun 2019	CNY	18.3846	18.4385	17.5385	17.5769	17.5769	-0.808 (-4.39%)	1,277,770
5 Jun 2019	CNY	18.2308	18.6	18.2154	18.3846	18.3846	+0.185 (+1.01%)	1,505,270
4 Jun 2019	CNY	18.7539	18.7539	17.7539	18.2	18.2	-0.7 (-3.70%)	2,139,312
3 Jun 2019	CNY	18.1077	19.1769	18.1077	18.9	18.9	+0.515 (+2.80%)	3,218,572
31 May 2019	CNY	18.0539	18.6615	17.8385	18.3846	18.3846	+0.269 (+1.49%)	1,808,332
30 May 2019	CNY	18.2385	18.2615	17.7308	18.1154	18.1154	-0.308 (-1.67%)	1,506,472
29 May 2019	CNY	17.6385	18.9231	17.6	18.4231	18.4231	+0.731 (+4.13%)	2,616,926
28 May 2019	CNY	18.0923	18.2846	17.6539	17.6923	17.6923	-0.538 (-2.95%)	1,924,780
27 May 2019	CNY	17.6385	18.4539	17.4385	18.2308	18.2308	+0.592 (+3.36%)	1,743,992
24 May 2019	CNY	17.7846	18.3692	17.4615	17.6385	17.6385	-0.631 (-3.45%)	2,039,076
23 May 2019	CNY	19.0308	19.0308	17.9308	18.2692	18.2692	-1.038 (-5.38%)	2,972,596
22 May 2019	CNY	18.4231	19.5769	18.2308	19.3077	19.3077	+0.723 (+3.89%)	4,428,559
21 May 2019	CNY	18.4615	19.1769	17.7539	18.5846	18.5846	-1.031 (-5.26%)	4,919,200
20 May 2019	CNY	19.7539	20.3077	19.0231	19.6154	19.6154	+1.154 (+6.25%)	6,984,672
17 May 2019	CNY	17.3077	18.7692	17.1769	18.4615	18.4615	+1.4 (+8.21%)	4,704,251
16 May 2019	CNY	16.8846	17.1923	16.8154	17.0615	17.0615	+0.262 (+1.56%)	893,750
15 May 2019	CNY	17.0539	17.2769	16.7846	16.8	16.8	-0.123 (-0.73%)	1,211,860