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 31, 2014 0.7275 0.7275 0.7275 0.7275 2,000 -0.00(-0.26%)
Oct 30, 2014 0.7294 0.7294 0.7294 0.7294 4,000 +0.01(+2.01%)
Oct 29, 2014 0.7271 0.7271 0.7150 0.7150 12,750 +0.00(+0.56%)
Oct 28, 2014 0.7135 0.7135 0.7110 0.7110 5,300 +0.02(+2.16%)
Oct 27, 2014 0.7075 0.6990 0.6990 0.6960 29,000 -0.00(-0.43%)
Oct 24, 2014 0.6990 0.7009 0.6989 0.6990 25,200 -0.01(-1.94%)
Oct 23, 2014 0.7128 0.7128 0.7128 0.7128 1,000 +0.01(+1.37%)
Oct 22, 2014 0.7121 0.7121 0.7032 0.7032 2,900 -0.01(-1.12%)
Oct 20, 2014 0.7127 0.7127 0.7112 0.7112 2,600 -0.01(-1.41%)
Oct 16, 2014 0.7197 0.7214 0.7070 0.7214 55,000 +0.02(+3.00%)
Oct 15, 2014 0.7004 252,795 -0.03(-4.05%)
Oct 14, 2014 0.7300 0.7300 0.7300 134,588 +0.00(+0.00%)
Oct 13, 2014 0.7300 0.7300 0.7300 0.7300 131,000 -0.01(-0.68%)
Oct 09, 2014 0.7350 0.7350 0.7350 0 -0.03(-3.29%)
Oct 08, 2014 0.7572 0.7600 0.7572 0.7600 141,000 +0.01(+1.46%)
Oct 07, 2014 0.7491 0.7491 0.7491 0.7491 110,000 -0.00(-0.05%)
Oct 06, 2014 0.7495 0.7495 0.7495 0.7495 10,000 +0.01(+1.01%)
Oct 02, 2014 0.7420 0.7420 0.7420 0 -0.01(-1.89%)
Sep 30, 2014 0.7563 0.7563 0.7563 0 -0.00(-0.49%)
Sep 25, 2014 0.7600 0.7600 0.7600 0 +0.00(+0.26%)
Sep 24, 2014 0.7577 0.7589 0.7577 0.7580 25,000 +0.01(+0.95%)
Sep 22, 2014 0.7509 0.7509 0.7509 0 -0.03(-3.48%)
Sep 17, 2014 0.7780 0.7780 0.7780 0 +0.01(+1.51%)
Sep 16, 2014 0.7671 0.7671 0.7664 0.7664 20,042 -0.00(-0.47%)
Sep 11, 2014 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Sep 09, 2014 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Sep 08, 2014 0.7820 0.7900 0.7800 0.7900 22,000 -0.01(-0.78%)
Sep 04, 2014 0.7962 0.7962 0.7962 0 +0.02(+2.25%)
Sep 03, 2014 0.8000 0.7787 0.7787 12,900 +0.01(+1.79%)
Sep 02, 2014 0.7440 0.7440 0.7650 5,000 +0.02(+2.82%)
Aug 28, 2014 0.7440 0.7440 0.7440 0 +0.00(+0.00%)
Aug 27, 2014 0.7570 0.7600 0.7440 0.7440 70,500 +0.01(+1.92%)
Aug 26, 2014 0.7300 0.7300 0.7300 0.7300 29,000 -0.00(-0.54%)
Aug 25, 2014 0.7426 0.7600 0.7426 0.7340 84,650 +0.06(+9.39%)
Aug 22, 2014 0.6710 0.6795 0.6710 0.6710 46,600 -0.03(-4.38%)
Aug 21, 2014 0.7017 0.7017 0.7017 0.7017 259 +0.01(+1.02%)
Aug 19, 2014 0.6946 0.6946 0.6946 0 +0.01(+1.06%)
Aug 18, 2014 0.6700 0.7004 0.6700 0.6873 7,875 +0.01(+1.07%)
Aug 15, 2014 0.6800 0.6800 0.6800 0.6800 2,500 -0.00(-0.54%)
Aug 14, 2014 0.6890 0.6900 0.6837 0.6837 25,500 -0.02(-2.63%)
Aug 13, 2014 0.7022 0.7022 0.7022 0.7022 2,700 +0.03(+5.03%)
Aug 11, 2014 0.6686 0.6686 0.6686 0 -0.01(-0.77%)
Aug 07, 2014 0.6738 0.6738 0.6738 0 +0.01(+1.32%)
Aug 06, 2014 0.6650 0.6650 0.6650 0.6650 50,000 -0.02(-2.21%)
Aug 05, 2014 0.6850 0.6850 0.6800 0.6800 106,000 -0.01(-0.73%)
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.