Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.500 | 0 | +0.02(+1.35%) | |||
| Apr 16, 2024 | 1.480 | 28 | -0.06(-3.90%) | |||
| Apr 15, 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 111 | +0.07(+4.68%) |
| Apr 08, 2024 | 1.471 | 7 | -0.06(-3.84%) | |||
| 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 | 750 | +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%) |
| Jan 02, 2024 | 1.450 | 15 | +0.03(+2.11%) | |||
| Dec 29, 2023 | 1.480 | 1.480 | 1.351 | 1.420 | 1,091 | +0.01(+0.71%) |
| Dec 28, 2023 | 1.470 | 1.480 | 1.410 | 1.410 | 3,204 | +0.12(+9.30%) |
| Dec 27, 2023 | 1.290 | 1.290 | 1.290 | 1.290 | 222 | +0.00(+0.00%) |
| Dec 21, 2023 | 1.290 | 169 | -0.01(-0.77%) | |||
| Dec 20, 2023 | 1.410 | 1.410 | 1.300 | 1.300 | 2,016 | -0.05(-3.70%) |
| Dec 19, 2023 | 1.362 | 1.440 | 1.310 | 1.350 | 803 | -0.12(-8.16%) |
| Dec 18, 2023 | 1.420 | 1.470 | 1.420 | 1.470 | 808 | +0.00(+0.00%) |
| Dec 15, 2023 | 1.430 | 1.539 | 1.430 | 1.470 | 3,562 | -0.16(-9.82%) |
| Dec 13, 2023 | 1.630 | 185 | -0.01(-0.61%) | |||
| Dec 12, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 234 | -0.03(-1.80%) |
| Dec 11, 2023 | 1.670 | 1.670 | 1.670 | 1.670 | 1,346 | -0.06(-3.47%) |
| Dec 06, 2023 | 1.730 | 72 | -0.01(-0.57%) | |||
| Dec 05, 2023 | 1.740 | 1.740 | 1.740 | 1.740 | 390 | -0.18(-9.37%) |
| Nov 28, 2023 | 1.920 | 71 | +0.07(+3.78%) | |||
| Nov 16, 2023 | 1.850 | 15 | -0.09(-4.72%) | |||
| Nov 08, 2023 | 1.942 | 8 | +0.17(+9.70%) | |||
| Nov 02, 2023 | 1.770 | 0 | +0.04(+2.31%) | |||
| Oct 30, 2023 | 1.730 | 35 | -0.02(-1.12%) | |||
| Oct 27, 2023 | 1.710 | 1.750 | 1.710 | 1.750 | 234 | -0.06(-3.34%) |
| Oct 24, 2023 | 1.810 | 15 | -0.13(-6.70%) | |||
| Oct 18, 2023 | 1.940 | 33 | -0.10(-4.90%) | |||
| Oct 13, 2023 | 2.040 | 63 | -0.15(-6.85%) | |||
| Oct 12, 2023 | 2.170 | 2.190 | 2.090 | 2.190 | 2,415 | +0.00(+0.00%) |
| Oct 11, 2023 | 2.190 | 2.190 | 2.190 | 2.190 | 1,000 | -0.01(-0.45%) |
| Oct 10, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 1,018 | +0.05(+2.52%) |
| Oct 06, 2023 | 2.146 | 0 | +0.01(+0.28%) | |||
| Oct 03, 2023 | 2.140 | 24 | -0.08(-3.67%) | |||
| Sep 25, 2023 | 2.221 | 39 | -0.09(-3.83%) | |||
| Sep 21, 2023 | 2.310 | 53 | +0.00(+0.22%) | |||
| Sep 20, 2023 | 2.230 | 2.305 | 2.210 | 2.305 | 1,300 | -0.07(-3.15%) |
| Sep 19, 2023 | 2.380 | 2.380 | 2.380 | 2.380 | 1,150 | -0.00(-0.21%) |
| Sep 15, 2023 | 2.385 | 96 | +0.12(+5.46%) | |||
| Sep 14, 2023 | 2.262 | 2.262 | 2.262 | 2.262 | 545 | -0.20(-8.07%) |
| Sep 13, 2023 | 2.460 | 2.460 | 2.460 | 2.460 | 574 | -0.06(-2.38%) |
| Sep 11, 2023 | 2.520 | 31 | -0.19(-7.01%) | |||
| Sep 01, 2023 | 2.710 | 0 | +0.03(+1.12%) | |||
| Aug 18, 2023 | 2.680 | 37 | -0.12(-4.29%) | |||
| Aug 15, 2023 | 2.800 | 19 | -0.33(-10.54%) | |||
| Jul 25, 2023 | 3.130 | 3 | -0.01(-0.32%) | |||
| Jul 10, 2023 | 3.140 | 0 | +0.04(+1.29%) | |||
| Jul 07, 2023 | 3.130 | 3.130 | 3.100 | 3.100 | 606 | -0.07(-2.21%) |
| Jun 27, 2023 | 3.170 | 10 | -0.30(-8.65%) |
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.