Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beijing Capital International Airport Co. Ltd (OP: BJCHF )

0.3313 UNCHANGED
Last Price Updated: 3:40 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 0.5450 0.5630 0.5450 0.5570 272,400 -0.00(-0.54%)
Oct 28, 2010 0.5600 0.5800 0.5600 0.5600 274,900 +0.00(+0.00%)
Oct 27, 2010 0.5750 0.5800 0.5600 0.5600 172,081 -0.01(-2.61%)
Oct 25, 2010 0.5850 0.5850 0.5700 0.5750 299,790 -0.01(-0.86%)
Oct 22, 2010 0.5900 0.5950 0.5800 0.5800 713,243 +0.05(+10.48%)
Oct 21, 2010 0.5200 0.5350 0.5200 0.5250 172,419 +0.00(+0.77%)
Oct 20, 2010 0.5250 0.5300 0.5210 0.5210 86,510 -0.00(-0.19%)
Oct 19, 2010 0.5300 0.5320 0.5200 0.5220 293,043 -0.01(-0.95%)
Oct 18, 2010 0.5400 0.5400 0.5250 0.5270 165,239 -0.01(-1.50%)
Oct 15, 2010 0.5300 0.5400 0.5300 0.5350 173,218 +0.01(+1.90%)
Oct 14, 2010 0.5250 0.5350 0.5250 0.5250 139,447 +0.00(+0.00%)
Oct 13, 2010 0.5350 0.5350 0.5250 0.5250 132,573 +0.00(+0.00%)
Oct 12, 2010 0.5200 0.5290 0.5200 0.5250 172,372 +0.01(+0.96%)
Oct 11, 2010 0.5250 0.5290 0.5200 0.5200 192,972 -0.01(-0.95%)
Oct 08, 2010 0.5350 0.5350 0.5200 0.5250 56,629 +0.01(+0.96%)
Oct 07, 2010 0.5250 0.5350 0.5200 0.5200 127,165 -0.02(-2.80%)
Oct 06, 2010 0.5300 0.5400 0.5300 0.5350 151,932 +0.01(+0.94%)
Oct 05, 2010 0.5200 0.5400 0.5200 0.5300 67,562 +0.01(+1.92%)
Oct 04, 2010 0.5250 0.5300 0.5200 0.5200 127,034 +0.01(+0.97%)
Oct 01, 2010 0.5150 0.5200 0.5150 0.5150 218,547 +0.00(+0.00%)
Sep 30, 2010 0.5150 0.5250 0.5150 0.5150 305,541 +0.00(+0.00%)
Sep 29, 2010 0.5150 0.5200 0.5150 0.5150 168,502 +0.00(+0.00%)
Sep 28, 2010 0.5150 0.5200 0.5150 0.5150 162,024 -0.01(-0.96%)
Sep 27, 2010 0.5200 0.5250 0.5200 0.5200 285,903 +0.01(+0.97%)
Sep 24, 2010 0.5150 0.5200 0.5150 0.5150 207,514 -0.01(-0.96%)
Sep 23, 2010 0.5200 0.5250 0.5200 0.5200 103,891 +0.00(+0.00%)
Sep 22, 2010 0.5200 0.5200 0.5200 0.5200 130,322 +0.01(+1.96%)
Sep 21, 2010 0.5100 0.5100 0.5100 0.5100 76,000 -0.01(-0.97%)
Sep 20, 2010 0.5200 0.5200 0.5050 0.5150 91,677 +0.03(+5.10%)
Sep 17, 2010 0.4900 0.4950 0.4900 0.4900 123,889 -0.01(-2.00%)
Sep 15, 2010 0.5000 0.5050 0.4950 0.5000 209,558 +0.00(+0.00%)
Sep 14, 2010 0.5050 0.5050 0.5000 0.5000 165,004 +0.00(+0.00%)
Sep 13, 2010 0.5100 0.5100 0.5000 0.5000 144,575 +0.00(+0.00%)
Sep 10, 2010 0.4900 0.5100 0.4900 0.5000 197,300 +0.01(+2.04%)
Sep 09, 2010 0.4950 0.4950 0.4900 0.4900 60,245 +0.00(+0.00%)
Sep 08, 2010 0.5000 0.5000 0.4900 0.4900 146,382 +0.00(+0.00%)
Sep 07, 2010 0.4900 0.4950 0.4900 0.4900 114,521 -0.01(-1.01%)
Sep 03, 2010 0.4950 0.4950 0.4950 0.4950 54,536 +0.01(+1.02%)
Sep 02, 2010 0.4910 0.4950 0.4900 0.4900 176,951 +0.00(+0.00%)
Sep 01, 2010 0.4900 0.4950 0.4900 0.4900 316,110 +0.02(+3.16%)
Aug 31, 2010 0.4700 0.4800 0.4700 0.4750 265,615 -0.01(-2.06%)
Aug 30, 2010 0.4850 0.4850 0.4850 0.4850 134,321 -0.01(-1.02%)
Aug 27, 2010 0.4850 0.5000 0.4850 0.4900 196,072 +0.00(+0.00%)
Aug 26, 2010 0.4900 0.5000 0.4900 0.4900 259,844 -0.01(-1.01%)
Aug 25, 2010 0.4960 0.4960 0.4900 0.4950 91,446 +0.00(+0.00%)
Aug 24, 2010 0.4900 0.5000 0.4900 0.4950 859,747 +0.01(+2.06%)
Aug 23, 2010 0.4984 0.4995 0.4850 0.4850 726,658 -0.02(-3.00%)
Aug 20, 2010 0.5000 0.5000 0.5000 0.5000 91,968 +0.00(+0.00%)
Aug 19, 2010 0.5000 0.5200 0.5000 0.5000 139,253 -0.01(-0.99%)
Aug 18, 2010 0.5100 0.5200 0.5000 0.5050 155,831 -0.01(-0.98%)
Aug 17, 2010 0.5100 0.5300 0.5100 0.5100 256,165 -0.01(-0.97%)
Aug 16, 2010 0.5100 0.5200 0.5100 0.5150 109,050 -0.01(-0.96%)
Aug 13, 2010 0.5100 0.5200 0.5100 0.5200 119,940 +0.01(+0.97%)
Aug 12, 2010 0.5100 0.5200 0.5100 0.5150 137,261 +0.01(+0.98%)
Aug 11, 2010 0.5150 0.5150 0.5100 0.5100 99,502 -0.02(-3.77%)
Aug 10, 2010 0.5300 0.5300 0.5250 0.5300 373,570 -0.01(-1.85%)
Aug 09, 2010 0.5400 0.5500 0.5400 0.5400 215,278 +0.01(+1.89%)
Aug 06, 2010 0.5300 0.5400 0.5300 0.5300 352,706 +0.00(+0.00%)
Aug 05, 2010 0.5300 0.5400 0.5300 0.5300 70,000 -0.01(-0.93%)
Aug 04, 2010 0.5300 0.5400 0.5300 0.5350 125,487 +0.01(+1.90%)
Aug 03, 2010 0.5300 0.5350 0.5250 0.5250 233,848 -0.01(-0.94%)
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.