Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| 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.
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.