Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Apr 02, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 1,035 | -0.25(-7.69%) |
| Mar 31, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
| Mar 30, 2020 | 3.370 | 3.370 | 3.250 | 3.250 | 4,100 | +0.05(+1.53%) |
| Mar 26, 2020 | 3.201 | 3.201 | 3.201 | 0 | +0.20(+6.70%) | |
| Mar 24, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Mar 23, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 250 | -0.03(-0.99%) |
| Mar 19, 2020 | 3.030 | 3.030 | 3.030 | 0 | -0.47(-13.43%) | |
| Mar 16, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.20(-5.41%) | |
| Mar 12, 2020 | 3.700 | 3.700 | 3.700 | 0 | -0.10(-2.63%) | |
| Mar 11, 2020 | 3.800 | 3.800 | 3.800 | 13 | +0.00(+0.00%) | |
| Mar 09, 2020 | 3.800 | 3.800 | 3.800 | 0 | -0.24(-5.94%) | |
| Mar 06, 2020 | 4.040 | 4.040 | 4.040 | 4.040 | 600 | -0.06(-1.47%) |
| Mar 04, 2020 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
| Mar 03, 2020 | 4.100 | 4.100 | 4.100 | 486 | +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.