Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 4.060 | 4.060 | 4.060 | 50 | +0.00(+0.00%) | |
| Jan 30, 2020 | 4.060 | 4.060 | 4.060 | 4.060 | 350 | +0.11(+2.78%) |
| Jan 28, 2020 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) | |
| Jan 24, 2020 | 4.000 | 4.000 | 4.000 | 0 | -0.30(-6.98%) | |
| Jan 22, 2020 | 4.300 | 4.300 | 4.300 | 0 | -0.29(-6.32%) | |
| Jan 21, 2020 | 4.590 | 4.590 | 4.590 | 20 | +0.00(+0.00%) | |
| Jan 10, 2020 | 4.590 | 4.590 | 4.590 | 0 | -0.05(-1.08%) | |
| Jan 09, 2020 | 4.640 | 4.640 | 4.640 | 103 | +0.00(+0.00%) | |
| Jan 08, 2020 | 4.640 | 4.640 | 4.640 | 4.640 | 147 | +0.01(+0.22%) |
| Jan 07, 2020 | 4.630 | 4.630 | 4.630 | 4.630 | 133 | -0.18(-3.74%) |
| Jan 06, 2020 | 4.810 | 4.810 | 4.810 | 4.810 | 162 | +0.07(+1.48%) |
| Dec 31, 2019 | 4.740 | 4.740 | 4.740 | 0 | +0.01(+0.21%) | |
| Dec 30, 2019 | 4.730 | 4.730 | 4.730 | 2 | +0.00(+0.00%) | |
| Dec 26, 2019 | 4.730 | 4.730 | 4.730 | 0 | -0.05(-1.05%) | |
| Dec 23, 2019 | 4.780 | 4.780 | 4.780 | 0 | -0.05(-1.04%) | |
| Dec 20, 2019 | 4.830 | 4.830 | 4.830 | 4.830 | 6,500 | +0.28(+6.15%) |
| Dec 19, 2019 | 4.550 | 4.550 | 4.550 | 10 | +0.00(+0.00%) | |
| Dec 18, 2019 | 4.550 | 4.550 | 4.550 | 40 | +0.00(+0.00%) | |
| Dec 17, 2019 | 4.550 | 4.550 | 4.550 | 11 | +0.00(+0.00%) | |
| Dec 12, 2019 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 4.655 | 4.655 | 4.550 | 4.550 | 200 | -0.32(-6.57%) |
| Dec 05, 2019 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) | |
| Nov 14, 2019 | 4.870 | 4.870 | 4.870 | 0 | -0.03(-0.61%) | |
| Nov 06, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) | |
| Nov 04, 2019 | 4.900 | 4.900 | 4.900 | 0 | +0.31(+6.75%) |
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.