Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 06, 2020 | 3.330 | 3.330 | 3.330 | 0 | -0.14(-4.03%) | |
| Apr 27, 2020 | 3.470 | 3.470 | 3.470 | 0 | -0.03(-0.86%) | |
| Apr 20, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Apr 17, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 | -0.04(-1.13%) |
| Apr 13, 2020 | 3.540 | 3.540 | 3.540 | 0 | +0.39(+12.38%) | |
| Apr 09, 2020 | 3.150 | 3.150 | 3.150 | 8 | +0.00(+0.00%) | |
| Apr 08, 2020 | 3.150 | 3.150 | 3.150 | 3.150 | 142 | +0.14(+4.65%) |
| Apr 07, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 905 | +0.01(+0.33%) |
| Apr 03, 2020 | 3.000 | 3.000 | 3.000 | 0 | +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.