Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Mar 30, 2020 | 3.370 | 3.370 | 3.250 | 3.250 | 4,100 | +0.05(+1.53%) |
| Mar 26, 2020 | 3.201 | 3.201 | 3.201 | 0 | +0.20(+6.70%) | |
| Mar 24, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 250 | -0.03(-0.99%) |
| Mar 19, 2020 | 3.030 | 3.030 | 3.030 | 0 | -0.47(-13.43%) | |
| Mar 16, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.20(-5.41%) | |
| Mar 12, 2020 | 3.700 | 3.700 | 3.700 | 0 | -0.10(-2.63%) | |
| Mar 11, 2020 | 3.800 | 3.800 | 3.800 | 13 | +0.00(+0.00%) | |
| Mar 09, 2020 | 3.800 | 3.800 | 3.800 | 0 | -0.24(-5.94%) | |
| Mar 06, 2020 | 4.040 | 4.040 | 4.040 | 4.040 | 600 | -0.06(-1.47%) |
| Mar 04, 2020 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
| Mar 03, 2020 | 4.100 | 4.100 | 4.100 | 486 | +0.00(+0.00%) | |
| Mar 02, 2020 | 4.100 | 4.100 | 4.100 | 18 | +0.00(+0.00%) | |
| Feb 28, 2020 | 4.100 | 4.100 | 4.100 | 20 | +0.00(+0.00%) | |
| Feb 27, 2020 | 4.100 | 4.100 | 4.100 | 20 | +0.00(+0.00%) | |
| Feb 24, 2020 | 4.100 | 4.100 | 4.100 | 0 | -0.17(-3.98%) | |
| Feb 14, 2020 | 4.270 | 4.270 | 4.270 | 0 | -0.09(-2.06%) | |
| Feb 13, 2020 | 4.300 | 4.360 | 4.300 | 4.360 | 200 | +0.06(+1.40%) |
| Feb 11, 2020 | 4.300 | 4.300 | 4.300 | 0 | +0.11(+2.63%) | |
| Feb 10, 2020 | 4.190 | 4.190 | 4.190 | 4.190 | 220 | -0.06(-1.43%) |
| Feb 06, 2020 | 4.251 | 4.251 | 4.251 | 0 | +0.19(+4.70%) | |
| Feb 04, 2020 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 4.060 | 4.060 | 4.060 | 5 | +0.00(+0.00%) | |
| Jan 31, 2020 | 4.060 | 4.060 | 4.060 | 50 | +0.00(+0.00%) | |
| Jan 30, 2020 | 4.060 | 4.060 | 4.060 | 4.060 | 350 | +0.11(+2.78%) |
| Jan 28, 2020 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) | |
| Jan 24, 2020 | 4.000 | 4.000 | 4.000 | 0 | -0.30(-6.98%) | |
| Jan 22, 2020 | 4.300 | 4.300 | 4.300 | 0 | -0.29(-6.32%) | |
| Jan 21, 2020 | 4.590 | 4.590 | 4.590 | 20 | +0.00(+0.00%) | |
| Jan 10, 2020 | 4.590 | 4.590 | 4.590 | 0 | -0.05(-1.08%) | |
| Jan 09, 2020 | 4.640 | 4.640 | 4.640 | 103 | +0.00(+0.00%) | |
| Jan 08, 2020 | 4.640 | 4.640 | 4.640 | 4.640 | 147 | +0.01(+0.22%) |
| Jan 07, 2020 | 4.630 | 4.630 | 4.630 | 4.630 | 133 | -0.18(-3.74%) |
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.