Beijing Capital International Airport Co. Ltd (OP: BJCHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2020 | 3.375 | 3.375 | 3.375 | 0 | +0.00(+0.00%) | |
| Jul 24, 2020 | 3.375 | 3.375 | 3.375 | 0 | +0.06(+1.66%) | |
| Jul 22, 2020 | 3.320 | 3.320 | 3.320 | 0 | -0.01(-0.30%) | |
| Jul 17, 2020 | 3.330 | 3.330 | 3.330 | 0 | +0.16(+5.05%) | |
| Jul 15, 2020 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 3.170 | 3.170 | 3.170 | 0 | +0.00(+0.00%) | |
| Jul 02, 2020 | 3.170 | 3.170 | 3.170 | 0 | +0.01(+0.32%) | |
| Jul 01, 2020 | 3.160 | 3.160 | 3.160 | 10 | +0.00(+0.00%) | |
| 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%) |
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.