Beijing Enterprises Holdings Ltd (OP: BJINF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 11, 2021 | 3.265 | 3.265 | 3.265 | 0 | +0.03(+1.07%) | |
| Nov 30, 2020 | 3.230 | 3.230 | 3.230 | 0 | -0.00(-0.09%) | |
| Nov 06, 2020 | 3.233 | 3.233 | 3.233 | 0 | +0.13(+4.24%) | |
| Nov 03, 2020 | 3.101 | 3.101 | 3.101 | 0 | +0.01(+0.41%) | |
| Oct 30, 2020 | 3.089 | 3.089 | 3.089 | 0 | +0.00(+0.00%) | |
| Oct 29, 2020 | 3.089 | 3.089 | 3.089 | 20 | +0.00(+0.00%) | |
| Oct 28, 2020 | 3.089 | 3.089 | 3.089 | 20 | +0.00(+0.00%) | |
| Oct 22, 2020 | 3.089 | 3.089 | 3.089 | 0 | +0.00(+0.00%) | |
| Oct 21, 2020 | 3.027 | 3.027 | 3.089 | 5,500 | +0.06(+2.04%) | |
| Oct 15, 2020 | 3.027 | 3.027 | 3.027 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 3.027 | 3.027 | 3.027 | 0 | -0.04(-1.17%) | |
| Sep 23, 2020 | 3.063 | 3.063 | 3.063 | 0 | -0.02(-0.55%) | |
| Sep 21, 2020 | 3.080 | 3.080 | 3.080 | 0 | -0.38(-11.10%) | |
| Aug 28, 2020 | 3.465 | 3.465 | 3.465 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 3.465 | 3.465 | 3.465 | 0 | -0.03(-0.81%) | |
| Aug 07, 2020 | 3.493 | 3.493 | 3.493 | 0 | +0.09(+2.73%) | |
| Aug 06, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | -0.16(-4.42%) |
| Aug 05, 2020 | 3.562 | 3.562 | 3.557 | 92,500 | -0.00(-0.14%) | |
| Jul 23, 2020 | 3.562 | 3.562 | 3.562 | 0 | +0.13(+3.86%) | |
| Jun 12, 2020 | 3.430 | 3.430 | 3.430 | 0 | +0.13(+3.81%) | |
| May 28, 2020 | 3.304 | 3.304 | 3.304 | 0 | +0.08(+2.36%) | |
| May 22, 2020 | 3.228 | 3.228 | 3.228 | 0 | +0.01(+0.24%) | |
| Apr 21, 2020 | 3.220 | 3.220 | 3.220 | 0 | -0.34(-9.45%) | |
| Apr 07, 2020 | 3.556 | 3.556 | 3.556 | 0 | +0.19(+5.58%) | |
| Apr 03, 2020 | 3.368 | 3.368 | 3.368 | 0 | -0.12(-3.35%) | |
| Apr 01, 2020 | 3.485 | 3.485 | 3.485 | 0 | +0.03(+1.01%) | |
| Mar 26, 2020 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
| Mar 25, 2020 | 3.520 | 3.520 | 3.450 | 3.450 | 12,000 | +0.12(+3.56%) |
| Mar 24, 2020 | 3.400 | 3.400 | 3.331 | 420 | -0.07(-2.02%) | |
| Mar 16, 2020 | 3.400 | 3.400 | 3.400 | 0 | -0.73(-17.67%) | |
| Mar 10, 2020 | 4.130 | 4.130 | 4.130 | 0 | +0.06(+1.47%) | |
| Mar 09, 2020 | 4.070 | 4.070 | 4.070 | 4.070 | 4,000 | -0.17(-4.10%) |
| Feb 26, 2020 | 4.244 | 4.244 | 4.244 | 0 | -0.21(-4.61%) | |
| Feb 21, 2020 | 4.449 | 4.449 | 4.449 | 0 | -0.04(-0.88%) | |
| Feb 20, 2020 | 4.468 | 4.468 | 4.489 | 2,500 | +0.02(+0.47%) |
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.