Beijing Enterprises Holdings Ltd (OP: BJINF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 23, 2019 | 5.601 | 5.601 | 5.601 | 0 | +0.05(+0.92%) | |
| Jan 17, 2019 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
| Jan 14, 2019 | 5.550 | 5.550 | 5.550 | 0 | +0.08(+1.54%) | |
| Jan 11, 2019 | 5.466 | 5.466 | 5.466 | 0 | +0.13(+2.38%) | |
| Dec 31, 2018 | 5.339 | 5.339 | 5.339 | 0 | -0.05(-0.87%) | |
| Dec 27, 2018 | 5.386 | 5.386 | 5.386 | 0 | +0.00(+0.00%) | |
| Dec 21, 2018 | 5.386 | 5.386 | 5.386 | 0 | -0.01(-0.10%) | |
| Dec 20, 2018 | 5.391 | 5.391 | 5.391 | 0 | -0.23(-4.16%) | |
| Dec 18, 2018 | 5.625 | 5.625 | 5.625 | 0 | -0.05(-0.93%) | |
| Dec 14, 2018 | 5.678 | 5.678 | 5.678 | 0 | -0.26(-4.41%) | |
| Dec 04, 2018 | 5.940 | 5.940 | 5.940 | 0 | +0.04(+0.66%) | |
| Dec 03, 2018 | 5.901 | 5.901 | 5.901 | 0 | +0.16(+2.84%) | |
| Nov 29, 2018 | 5.738 | 5.738 | 5.738 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 5.738 | 5.738 | 5.738 | 0 | +0.29(+5.28%) | |
| Nov 15, 2018 | 5.450 | 5.450 | 5.450 | 0 | -0.04(-0.79%) | |
| Nov 06, 2018 | 5.493 | 5.493 | 5.493 | 0 | +0.08(+1.41%) | |
| Nov 01, 2018 | 5.417 | 5.417 | 5.417 | 0 | +0.02(+0.34%) | |
| Oct 31, 2018 | 5.398 | 5.398 | 5.398 | 738 | -0.04(-0.69%) | |
| Oct 19, 2018 | 5.436 | 5.436 | 5.436 | 0 | +0.29(+5.54%) | |
| Oct 09, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 267 | -0.21(-3.90%) |
| Oct 04, 2018 | 5.359 | 5.359 | 5.359 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 5.359 | 5.359 | 5.359 | 0 | -0.27(-4.77%) | |
| Oct 02, 2018 | 5.199 | 5.199 | 5.628 | 305 | +0.43(+8.26%) | |
| Sep 19, 2018 | 5.199 | 5.199 | 5.199 | 0 | +0.23(+4.53%) | |
| Sep 13, 2018 | 4.973 | 4.973 | 4.973 | 0 | +0.18(+3.75%) | |
| Sep 10, 2018 | 4.793 | 4.793 | 4.793 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 4.793 | 4.793 | 4.793 | 0 | +0.08(+1.61%) | |
| Aug 31, 2018 | 4.717 | 4.717 | 4.717 | 0 | +0.10(+2.21%) | |
| Aug 29, 2018 | 4.615 | 4.615 | 4.615 | 0 | +0.15(+3.44%) | |
| Aug 21, 2018 | 4.462 | 4.462 | 4.462 | 0 | +0.04(+0.99%) | |
| Aug 20, 2018 | 4.717 | 4.717 | 4.418 | 276 | -0.30(-6.34%) | |
| Aug 15, 2018 | 4.717 | 4.717 | 4.717 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 4.717 | 4.717 | 4.717 | 0 | +0.06(+1.23%) | |
| Aug 06, 2018 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 4.660 | 4.660 | 4.660 | 4.660 | 1,100 | +0.00(+0.00%) |
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 0 | +0.00(+0.00%) |
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.