Beijing Capital International Airport Co. Ltd (OP: BJCHY )

1.633 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2019 4.400 4.400 4.400 0 +0.00(+0.00%)
Apr 22, 2019 4.400 4.400 4.400 2 +0.00(+0.00%)
Apr 18, 2019 4.400 4.400 4.400 35 +0.00(+0.00%)
Apr 17, 2019 4.400 4.400 4.400 4.400 171 -0.11(-2.44%)
Apr 16, 2019 4.510 4.510 4.510 4.510 200 +0.02(+0.45%)
Apr 15, 2019 4.490 4.490 4.490 4.490 545 -0.01(-0.22%)
Apr 12, 2019 4.500 4.500 4.500 4.500 200 -0.01(-0.22%)
Apr 11, 2019 4.510 4.510 4.500 4.510 800 -0.09(-1.96%)
Apr 10, 2019 4.600 4.600 4.600 4.600 129 -0.03(-0.65%)
Apr 09, 2019 4.630 4.630 4.630 4.630 270 -0.06(-1.28%)
Apr 08, 2019 4.570 4.690 4.570 4.690 5,405 +0.16(+3.53%)
Apr 03, 2019 4.530 4.530 4.530 0 -0.30(-6.21%)
Apr 02, 2019 4.830 4.830 4.830 20 +0.00(+0.00%)
Mar 19, 2019 4.830 4.830 4.830 0 -0.04(-0.82%)
Mar 18, 2019 4.870 4.870 4.870 4.870 542 -0.12(-2.40%)
Mar 14, 2019 4.990 4.990 4.990 0 +0.00(+0.00%)
Mar 13, 2019 4.990 4.990 4.990 4.990 600 +0.21(+4.39%)
Mar 11, 2019 4.780 4.780 4.780 0 +0.00(+0.00%)
Mar 08, 2019 4.780 4.780 4.780 4.780 2,900 -0.13(-2.65%)
Mar 01, 2019 4.910 4.910 4.910 0 +0.11(+2.29%)
Feb 27, 2019 4.800 4.800 4.800 0 +0.16(+3.45%)
Feb 19, 2019 4.640 4.640 4.640 0 +0.00(+0.00%)
Feb 12, 2019 4.640 4.640 4.640 0 +0.00(+0.00%)
Feb 08, 2019 4.640 4.640 4.640 0 -0.26(-5.31%)
Feb 05, 2019 4.900 4.900 4.900 0 -0.01(-0.20%)
Feb 04, 2019 4.910 4.910 4.910 4.910 560 +0.14(+2.94%)
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.