Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2020 | 3.200 | 3.200 | 3.200 | 0 | -0.28(-8.05%) | |
| Oct 27, 2020 | 3.480 | 3.480 | 3.480 | 28 | +0.00(+0.00%) | |
| Oct 26, 2020 | 3.480 | 3.480 | 3.480 | 1 | +0.00(+0.00%) | |
| Oct 23, 2020 | 3.480 | 3.480 | 3.480 | 3.480 | 1,000 | -0.04(-1.14%) |
| Oct 22, 2020 | 3.330 | 3.520 | 3.330 | 3.520 | 560 | +0.53(+17.73%) |
| Oct 20, 2020 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
| Oct 19, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 170 | -0.16(-5.08%) |
| Oct 16, 2020 | 3.150 | 3.150 | 3.150 | 3.150 | 700 | +0.08(+2.61%) |
| Oct 15, 2020 | 3.065 | 3.070 | 3.065 | 3.070 | 1,340 | -0.17(-5.25%) |
| Oct 12, 2020 | 3.240 | 3.240 | 3.240 | 0 | +0.27(+9.09%) | |
| Oct 07, 2020 | 2.970 | 2.970 | 2.970 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 2.970 | 2.970 | 2.970 | 0 | -0.01(-0.34%) | |
| Sep 28, 2020 | 2.980 | 2.980 | 2.980 | 2.980 | 520 | +0.08(+2.76%) |
| Sep 25, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | -0.01(-0.34%) |
| Sep 23, 2020 | 2.910 | 2.910 | 2.910 | 0 | -0.09(-3.00%) | |
| Sep 22, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -0.10(-3.23%) |
| Sep 17, 2020 | 3.100 | 3.100 | 3.100 | 0 | -0.24(-7.19%) | |
| Sep 14, 2020 | 3.340 | 3.340 | 3.340 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 3.340 | 3.340 | 3.340 | 0 | -0.01(-0.30%) | |
| Sep 08, 2020 | 3.350 | 3.350 | 3.350 | 40 | +0.00(+0.00%) | |
| Sep 04, 2020 | 3.350 | 3.350 | 3.350 | 3.350 | 900 | +0.00(+0.00%) |
| Sep 03, 2020 | 3.350 | 3.350 | 3.350 | 3.350 | 500 | -0.14(-4.01%) |
| Sep 02, 2020 | 3.490 | 3.490 | 3.490 | 5 | +0.00(+0.00%) | |
| Sep 01, 2020 | 3.490 | 3.490 | 3.490 | 3.490 | 600 | +0.13(+3.87%) |
| Aug 25, 2020 | 3.360 | 3.360 | 3.360 | 0 | -0.13(-3.72%) | |
| Aug 24, 2020 | 3.490 | 3.490 | 3.490 | 3.490 | 988 | -0.09(-2.51%) |
| Aug 21, 2020 | 3.580 | 3.580 | 3.580 | 1 | +0.00(+0.00%) | |
| Aug 18, 2020 | 3.580 | 3.580 | 3.580 | 0 | -0.01(-0.28%) | |
| Aug 14, 2020 | 3.590 | 3.590 | 3.590 | 0 | +0.19(+5.59%) |
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.