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 (%)
Dec 30, 2014 0.7880 0.7880 0.7880 0 -0.00(-0.25%)
Dec 29, 2014 0.7730 0.7930 0.7730 0.7900 27,000 +0.02(+1.94%)
Dec 26, 2014 0.7750 0.7800 0.7730 0.7750 138,199 -0.01(-0.74%)
Dec 24, 2014 0.7808 0.7808 0.7808 0 +0.03(+3.69%)
Dec 23, 2014 0.7530 0.7530 0.7530 0.7530 1,000 -0.00(-0.26%)
Dec 22, 2014 0.7608 0.7675 0.7550 0.7550 72,204 -0.06(-7.36%)
Dec 18, 2014 0.8150 0.8150 0.8150 0 +0.04(+5.30%)
Dec 17, 2014 0.7821 0.7821 0.7740 0.7740 12,676 +0.03(+4.45%)
Dec 15, 2014 0.7410 0.7410 0.7410 0.7410 350 -0.02(-1.98%)
Dec 12, 2014 0.7657 0.7657 0.7560 0.7560 7,657 +0.00(+0.27%)
Dec 11, 2014 0.7600 0.7600 0.7540 0.7540 14,457 +0.00(+0.37%)
Dec 10, 2014 0.7550 0.7550 0.7512 0.7512 1,650 -0.01(-0.77%)
Dec 09, 2014 0.7600 0.7600 0.7570 0.7570 9,500 -0.01(-0.74%)
Dec 08, 2014 0.7626 0.7634 0.7626 0.7626 10,600 +0.01(+0.84%)
Dec 05, 2014 0.7563 0.7563 0.7563 0.7563 1,887 +0.00(+0.05%)
Dec 04, 2014 0.7626 0.7626 0.7559 0.7559 1,200 -0.02(-1.95%)
Dec 03, 2014 0.7710 0.7741 0.7710 0.7710 17,599 +0.00(+0.30%)
Nov 26, 2014 0.7687 0.7687 0.7687 0 +0.00(+0.48%)
Nov 25, 2014 0.7650 0.7650 0.7650 0.7650 10,000 +0.00(+0.00%)
Nov 24, 2014 0.7707 0.7707 0.7650 0.7650 35,200 -0.03(-3.16%)
Nov 21, 2014 0.7900 0.7900 0.7900 0.7900 7,000 +0.05(+6.94%)
Nov 20, 2014 0.7396 0.7396 0.7387 0.7387 10,750 -0.02(-2.29%)
Nov 18, 2014 0.7560 0.7560 0.7560 0 +0.01(+1.54%)
Nov 17, 2014 0.7445 0.7445 0.7445 0.7445 20,000 -0.03(-4.44%)
Nov 14, 2014 0.7753 0.7791 0.7752 0.7791 9,160 +0.01(+1.86%)
Nov 13, 2014 0.7649 0.7649 0.7649 0.7649 5,000 +0.00(+0.64%)
Nov 11, 2014 0.7600 0.7600 0.7600 0 -0.01(-1.04%)
Nov 10, 2014 0.7680 0.7724 0.7680 0.7680 20,700 +0.01(+1.23%)
Nov 07, 2014 0.7550 0.7635 0.7550 0.7587 23,900 -0.02(-2.73%)
Nov 06, 2014 0.7820 0.7840 0.7800 0.7800 17,001 +0.01(+1.30%)
Nov 05, 2014 0.7730 0.7730 0.7700 0.7700 16,000 +0.02(+1.99%)
Nov 04, 2014 0.7550 0.7550 0.7550 0.7550 128 +0.01(+1.75%)
Nov 03, 2014 0.7533 0.7533 0.7420 0.7420 5,095 +0.01(+1.99%)
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%)
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.