Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2019 | 4.770 | 4.770 | 4.770 | 21 | +0.00(+0.00%) | |
| Jan 30, 2019 | 4.770 | 4.770 | 4.770 | 4.770 | 105 | +0.00(+0.00%) |
| Jan 29, 2019 | 4.770 | 4.770 | 4.770 | 4.770 | 100 | -0.01(-0.21%) |
| Jan 28, 2019 | 4.790 | 4.790 | 4.780 | 300 | -0.01(-0.21%) | |
| Jan 25, 2019 | 4.790 | 4.790 | 4.790 | 4.790 | 500 | +0.14(+3.01%) |
| Jan 23, 2019 | 4.650 | 4.650 | 4.650 | 0 | +0.17(+3.79%) | |
| Jan 22, 2019 | 4.650 | 4.650 | 4.480 | 4.480 | 760 | -0.14(-3.03%) |
| Jan 16, 2019 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 4.550 | 4.620 | 4.550 | 4.620 | 2,844 | +0.44(+10.53%) |
| Jan 10, 2019 | 4.180 | 4.180 | 4.180 | 0 | -0.03(-0.71%) | |
| Jan 09, 2019 | 4.180 | 4.210 | 4.180 | 4.210 | 600 | +0.16(+3.82%) |
| Jan 07, 2019 | 4.055 | 4.055 | 4.055 | 0 | -0.29(-6.78%) | |
| Jan 04, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 900 | -0.77(-15.04%) |
| Jan 03, 2019 | 5.015 | 5.120 | 5.010 | 5.120 | 700 | +0.12(+2.40%) |
| Jan 02, 2019 | 5.000 | 5.000 | 5.000 | 32 | +0.00(+0.00%) | |
| Dec 21, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.20(-3.85%) | |
| Dec 18, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.41(-7.31%) | |
| Nov 28, 2018 | 5.610 | 5.610 | 5.610 | 0 | +0.04(+0.72%) | |
| Nov 27, 2018 | 5.500 | 5.570 | 5.450 | 5.570 | 1,110 | +0.12(+2.20%) |
| Nov 26, 2018 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | +0.02(+0.37%) |
| Nov 21, 2018 | 5.430 | 5.430 | 5.430 | 0 | -0.19(-3.38%) | |
| Nov 19, 2018 | 5.620 | 5.620 | 5.620 | 0 | +0.47(+9.13%) | |
| Nov 08, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 5.150 | 5.150 | 5.150 | 0 | -0.20(-3.74%) | |
| Oct 16, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.15(+2.88%) | |
| Oct 11, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.06(-1.14%) | |
| Oct 09, 2018 | 5.260 | 5.260 | 5.260 | 0 | -0.74(-12.33%) | |
| Oct 04, 2018 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Sep 27, 2018 | 6.000 | 6.000 | 6.000 | 0 | +0.42(+7.53%) | |
| Sep 24, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) | |
| Sep 20, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) | |
| Sep 18, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.05(+0.90%) | |
| Sep 07, 2018 | 5.530 | 5.530 | 5.530 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 5.530 | 5.530 | 5.530 | 0 | -0.05(-0.90%) | |
| Sep 04, 2018 | 5.430 | 5.580 | 5.430 | 5.580 | 1,360 | +0.23(+4.30%) |
| Aug 31, 2018 | 5.350 | 5.350 | 5.350 | 0 | -0.46(-7.92%) | |
| Aug 28, 2018 | 5.810 | 5.810 | 5.810 | 0 | +0.10(+1.75%) | |
| Aug 27, 2018 | 5.710 | 5.710 | 5.710 | 5.710 | 600 | -0.07(-1.21%) |
| Aug 22, 2018 | 5.780 | 5.780 | 5.780 | 0 | +0.08(+1.40%) | |
| Aug 21, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 164 | +0.11(+1.97%) |
| Aug 20, 2018 | 5.590 | 5.590 | 5.590 | 5.590 | 588 | +0.18(+3.33%) |
| Aug 17, 2018 | 5.410 | 5.410 | 5.410 | 5.410 | 200 | -0.07(-1.28%) |
| Aug 15, 2018 | 5.480 | 5.480 | 5.480 | 0 | -0.22(-3.94%) | |
| Aug 14, 2018 | 5.705 | 5.705 | 5.705 | 5.705 | 500 | -0.00(-0.09%) |
| Aug 13, 2018 | 5.710 | 5.710 | 5.710 | 5.710 | 500 | -0.09(-1.55%) |
| Aug 09, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Aug 08, 2018 | 5.880 | 5.880 | 5.800 | 5.800 | 1,090 | -0.07(-1.19%) |
| Aug 07, 2018 | 5.896 | 5.920 | 5.870 | 5.870 | 1,680 | +0.27(+4.82%) |
| Aug 03, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Jul 31, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.08(-1.44%) | |
| Jul 30, 2018 | 5.682 | 5.682 | 5.682 | 5.682 | 573 | +0.00(+0.00%) |
| Jul 25, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 16, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.58(+11.60%) | |
| Jul 11, 2018 | 5.000 | 5.000 | 5.000 | 30 | -0.16(-3.01%) | |
| Jul 10, 2018 | 5.155 | 5.155 | 5.155 | 5.155 | 100 | +0.30(+6.18%) |
| Jul 06, 2018 | 4.855 | 4.855 | 4.855 | 20 | -0.41(-7.87%) | |
| Jun 29, 2018 | 5.270 | 5.270 | 5.270 | 20 | +0.27(+5.40%) | |
| Jun 28, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.10(-1.96%) |
| Jun 26, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.18(-3.41%) | |
| Jun 25, 2018 | 5.280 | 5.280 | 5.280 | 5.280 | 100 | -0.42(-7.37%) |
| Jun 20, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.03(+0.53%) | |
| Jun 19, 2018 | 5.670 | 5.670 | 5.670 | 5.670 | 1,732 | -1.86(-24.72%) |
| Jun 04, 2018 | 7.532 | 7.532 | 7.532 | 0 | +0.52(+7.45%) | |
| May 10, 2018 | 7.010 | 7.010 | 7.010 | 0 | +0.05(+0.72%) | |
| May 07, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.03(+0.43%) | |
| May 01, 2018 | 6.930 | 6.930 | 6.930 | 0 | -0.01(-0.14%) | |
| Apr 25, 2018 | 6.940 | 6.940 | 6.940 | 0 | -0.02(-0.29%) | |
| Apr 24, 2018 | 6.960 | 6.960 | 6.960 | 6.960 | 392 | +0.31(+4.66%) |
| Mar 22, 2018 | 6.650 | 6.650 | 6.650 | 0 | -0.55(-7.64%) | |
| Feb 20, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.06(-0.83%) | |
| Feb 12, 2018 | 7.260 | 7.260 | 7.260 | 0 | +0.04(+0.55%) | |
| Feb 08, 2018 | 7.220 | 7.220 | 7.220 | 0 | -0.32(-4.24%) | |
| Feb 05, 2018 | 7.540 | 7.540 | 7.540 | 0 | -0.20(-2.58%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.