Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2019 | 4.320 | 4.320 | 4.320 | 0 | +0.02(+0.47%) | |
| Sep 26, 2019 | 4.390 | 4.390 | 4.300 | 4.300 | 445 | -0.09(-2.05%) |
| Sep 24, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.11(-2.44%) | |
| Sep 18, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.04(+0.90%) | |
| Sep 17, 2019 | 4.470 | 4.470 | 4.450 | 4.460 | 1,416 | +0.06(+1.36%) |
| Sep 16, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | +0.13(+3.04%) |
| Sep 10, 2019 | 4.270 | 4.270 | 4.270 | 0 | +0.03(+0.71%) | |
| Aug 28, 2019 | 4.240 | 4.240 | 4.240 | 0 | -0.01(-0.24%) | |
| Aug 27, 2019 | 4.210 | 4.250 | 4.210 | 4.250 | 9,781 | +0.12(+2.91%) |
| Aug 26, 2019 | 4.130 | 4.132 | 4.130 | 4.130 | 619 | +0.00(+0.00%) |
| Aug 23, 2019 | 4.150 | 4.150 | 4.130 | 4.130 | 10,200 | -0.04(-0.96%) |
| Aug 22, 2019 | 4.080 | 4.170 | 4.080 | 4.170 | 6,440 | +0.22(+5.57%) |
| Aug 21, 2019 | 3.900 | 3.950 | 3.900 | 3.950 | 25,600 | +0.31(+8.52%) |
| Aug 14, 2019 | 3.640 | 3.640 | 3.640 | 0 | -0.13(-3.45%) | |
| Aug 13, 2019 | 3.770 | 3.770 | 3.770 | 3.770 | 135 | +0.06(+1.62%) |
| Aug 05, 2019 | 3.710 | 3.710 | 3.710 | 0 | -0.19(-4.87%) | |
| Aug 01, 2019 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| Jul 29, 2019 | 3.900 | 3.900 | 3.900 | 0 | -0.10(-2.50%) | |
| Jul 26, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | -0.19(-4.53%) |
| Jul 18, 2019 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) | |
| Jul 15, 2019 | 4.190 | 4.190 | 4.190 | 0 | -0.05(-1.18%) | |
| Jul 12, 2019 | 4.250 | 4.350 | 4.240 | 4.240 | 11,900 | -0.09(-2.19%) |
| Jul 08, 2019 | 4.335 | 4.335 | 4.335 | 0 | +0.10(+2.48%) |
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.