Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 25, 2024 | 1.530 | 21 | +0.00(+0.00%) | |||
| Mar 22, 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 251 | +0.07(+4.68%) |
| Mar 19, 2024 | 1.462 | 78 | -0.17(-10.33%) | |||
| Mar 18, 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 300 | +0.02(+1.24%) |
| Mar 15, 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 615 | +0.03(+1.90%) |
| Mar 01, 2024 | 1.580 | 35 | +0.08(+5.33%) | |||
| Feb 23, 2024 | 1.500 | 5 | -0.00(-0.05%) | |||
| Feb 22, 2024 | 1.501 | 1.501 | 1.501 | 1.501 | 629 | +0.01(+0.72%) |
| Feb 16, 2024 | 1.490 | 45 | +0.08(+5.67%) | |||
| Feb 09, 2024 | 1.410 | 1 | -0.09(-6.00%) | |||
| Feb 08, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 729 | +0.15(+10.70%) |
| Feb 05, 2024 | 1.355 | 4 | -0.10(-7.15%) | |||
| Jan 30, 2024 | 1.459 | 26 | -0.00(-0.04%) | |||
| Jan 29, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 416 | -0.04(-2.67%) |
| Jan 26, 2024 | 1.440 | 1.500 | 1.440 | 1.500 | 634 | +0.11(+7.91%) |
| Jan 24, 2024 | 1.390 | 30 | +0.14(+11.13%) | |||
| Jan 22, 2024 | 1.251 | 12 | -0.26(-17.17%) | |||
| Jan 12, 2024 | 1.510 | 5 | +0.05(+3.42%) | |||
| Jan 10, 2024 | 1.460 | 118 | -0.04(-2.67%) | |||
| Jan 08, 2024 | 1.500 | 5 | +0.06(+4.17%) | |||
| Jan 05, 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 530 | +0.02(+1.41%) |
| Jan 04, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 131 | -0.03(-2.07%) |
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.