Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.08(-1.44%) | |
| Jul 30, 2018 | 5.682 | 5.682 | 5.682 | 5.682 | 573 | +0.00(+0.00%) |
| Jul 25, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 16, 2018 | 5.580 | 5.580 | 5.580 | 0 | +0.58(+11.60%) | |
| Jul 11, 2018 | 5.000 | 5.000 | 5.000 | 30 | -0.16(-3.01%) | |
| Jul 10, 2018 | 5.155 | 5.155 | 5.155 | 5.155 | 100 | +0.30(+6.18%) |
| Jul 06, 2018 | 4.855 | 4.855 | 4.855 | 20 | -0.41(-7.87%) | |
| Jun 29, 2018 | 5.270 | 5.270 | 5.270 | 20 | +0.27(+5.40%) | |
| Jun 28, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.10(-1.96%) |
| Jun 26, 2018 | 5.100 | 5.100 | 5.100 | 0 | -0.18(-3.41%) | |
| Jun 25, 2018 | 5.280 | 5.280 | 5.280 | 5.280 | 100 | -0.42(-7.37%) |
| Jun 20, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.03(+0.53%) | |
| Jun 19, 2018 | 5.670 | 5.670 | 5.670 | 5.670 | 1,732 | -1.86(-24.72%) |
| Jun 04, 2018 | 7.532 | 7.532 | 7.532 | 0 | +0.52(+7.45%) | |
| May 10, 2018 | 7.010 | 7.010 | 7.010 | 0 | +0.05(+0.72%) | |
| May 07, 2018 | 6.960 | 6.960 | 6.960 | 0 | +0.03(+0.43%) |
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.