Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2021 | 3.640 | 3.640 | 3.640 | 0 | -0.25(-6.43%) | |
| Apr 28, 2021 | 3.890 | 3.890 | 3.890 | 1 | +0.00(+0.00%) | |
| Apr 26, 2021 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 3.890 | 3.890 | 3.890 | 1 | +0.00(+0.00%) | |
| Apr 22, 2021 | 3.890 | 3.890 | 3.890 | 3.890 | 3,100 | +0.16(+4.29%) |
| Apr 13, 2021 | 3.730 | 3.730 | 3.730 | 0 | +0.05(+1.36%) | |
| Apr 12, 2021 | 3.692 | 3.692 | 3.680 | 3.680 | 400 | -0.28(-7.07%) |
| Apr 06, 2021 | 3.960 | 3.960 | 3.960 | 0 | +0.23(+6.17%) | |
| Apr 05, 2021 | 3.730 | 3.730 | 3.730 | 1 | +0.00(+0.00%) | |
| Mar 29, 2021 | 3.730 | 3.730 | 3.730 | 0 | -0.19(-4.85%) | |
| Mar 26, 2021 | 3.920 | 3.920 | 3.920 | 3.920 | 2,000 | +0.04(+1.16%) |
| Mar 24, 2021 | 3.875 | 3.875 | 3.875 | 0 | -0.33(-7.96%) | |
| Mar 22, 2021 | 4.210 | 4.210 | 4.210 | 0 | +0.03(+0.72%) | |
| Mar 19, 2021 | 4.180 | 4.180 | 4.180 | 1 | +0.00(+0.00%) | |
| Mar 17, 2021 | 4.180 | 4.180 | 4.180 | 0 | +0.51(+14.05%) | |
| Mar 15, 2021 | 3.665 | 3.665 | 3.665 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 3.665 | 3.665 | 3.665 | 0 | +0.00(+0.00%) | |
| Feb 24, 2021 | 3.665 | 3.665 | 3.665 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 3.665 | 3.665 | 3.665 | 2 | +0.00(+0.00%) | |
| Feb 19, 2021 | 3.665 | 3.665 | 3.665 | 0 | +0.02(+0.41%) | |
| Feb 18, 2021 | 3.650 | 3.650 | 3.650 | 20 | +0.00(+0.00%) | |
| Feb 17, 2021 | 3.650 | 3.650 | 3.650 | 50 | +0.00(+0.00%) | |
| Feb 16, 2021 | 3.650 | 3.650 | 3.650 | 3.650 | 812 | +0.26(+7.67%) |
| Feb 10, 2021 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 3.390 | 3.390 | 3.390 | 30 | +0.00(+0.00%) | |
| Feb 08, 2021 | 3.390 | 3.390 | 3.390 | 3.390 | 200 | -0.25(-6.87%) |
| Feb 04, 2021 | 3.640 | 3.640 | 3.640 | 0 | +0.10(+2.82%) | |
| Feb 03, 2021 | 3.540 | 3.540 | 3.540 | 3.540 | 130 | -0.02(-0.53%) |
| Feb 02, 2021 | 3.559 | 3.559 | 3.559 | 3.559 | 232 | -0.02(-0.59%) |
| Feb 01, 2021 | 3.960 | 3.960 | 3.580 | 210 | -0.38(-9.60%) | |
| Jan 26, 2021 | 3.960 | 3.960 | 3.960 | 0 | +0.41(+11.55%) | |
| Jan 25, 2021 | 3.550 | 3.550 | 3.550 | 3.550 | 762 | -0.23(-6.08%) |
| Jan 22, 2021 | 3.780 | 3.780 | 3.780 | 1 | +0.00(+0.00%) | |
| Jan 21, 2021 | 3.780 | 3.780 | 3.780 | 3.780 | 1,000 | +0.00(+0.00%) |
| Jan 19, 2021 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) | |
| Jan 15, 2021 | 3.780 | 3.780 | 3.780 | 3.780 | 300 | -0.06(-1.62%) |
| Jan 14, 2021 | 3.842 | 3.842 | 3.842 | 20 | +0.00(+0.00%) | |
| Jan 11, 2021 | 3.842 | 3.842 | 3.842 | 0 | -0.01(-0.20%) | |
| Jan 08, 2021 | 3.850 | 3.850 | 3.850 | 10 | +0.00(+0.00%) | |
| Jan 07, 2021 | 3.850 | 3.850 | 3.850 | 30 | +0.00(+0.00%) | |
| Jan 05, 2021 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Dec 28, 2020 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Dec 09, 2020 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Nov 25, 2020 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Nov 17, 2020 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Nov 10, 2020 | 3.850 | 3.850 | 3.850 | 0 | +0.62(+19.01%) | |
| Nov 05, 2020 | 3.235 | 3.235 | 3.235 | 0 | -0.16(-4.57%) | |
| Nov 04, 2020 | 3.390 | 3.390 | 3.390 | 3.390 | 100 | +0.34(+11.15%) |
| Nov 02, 2020 | 3.050 | 3.050 | 3.050 | 0 | -0.15(-4.69%) | |
| 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%) | |
| Aug 10, 2020 | 3.400 | 3.400 | 3.400 | 0 | +0.02(+0.74%) | |
| Jul 29, 2020 | 3.375 | 3.375 | 3.375 | 0 | +0.00(+0.00%) | |
| Jul 24, 2020 | 3.375 | 3.375 | 3.375 | 0 | +0.06(+1.66%) | |
| Jul 22, 2020 | 3.320 | 3.320 | 3.320 | 0 | -0.01(-0.30%) | |
| Jul 17, 2020 | 3.330 | 3.330 | 3.330 | 0 | +0.16(+5.05%) | |
| Jul 15, 2020 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) | |
| Jul 02, 2020 | 3.170 | 3.170 | 3.170 | 0 | +0.01(+0.32%) | |
| Jul 01, 2020 | 3.160 | 3.160 | 3.160 | 10 | +0.00(+0.00%) | |
| Jun 25, 2020 | 3.160 | 3.160 | 3.160 | 0 | -0.14(-4.24%) | |
| Jun 24, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | -0.05(-1.49%) |
| Jun 22, 2020 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.52%) | |
| Jun 18, 2020 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Jun 17, 2020 | 3.300 | 3.300 | 3.300 | 3.300 | 493 | -0.43(-11.53%) |
| Jun 08, 2020 | 3.730 | 3.730 | 3.730 | 0 | +0.15(+4.19%) | |
| Jun 05, 2020 | 3.580 | 3.580 | 3.580 | 3.580 | 1,100 | +0.23(+6.87%) |
| Jun 03, 2020 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
| Jun 02, 2020 | 3.350 | 3.350 | 3.350 | 3.350 | 412 | +0.26(+8.41%) |
| May 27, 2020 | 3.090 | 3.090 | 3.090 | 0 | -0.24(-7.21%) | |
| May 26, 2020 | 3.330 | 3.330 | 3.330 | 60 | +0.00(+0.00%) | |
| May 13, 2020 | 3.330 | 3.330 | 3.330 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 3.330 | 3.330 | 3.330 | 12 | +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.