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 (%)
Apr 30, 2007 0.9900 1.000 0.9900 0.9900 2,617,000 -0.01(-1.00%)
Apr 27, 2007 0.9800 1.010 0.9800 1.000 634,700 +0.02(+2.04%)
Apr 26, 2007 0.9800 1.010 0.9800 0.9800 236,950 -0.04(-3.92%)
Apr 25, 2007 1.000 1.020 0.9800 1.020 2,983,500 +0.02(+2.00%)
Apr 24, 2007 1.000 1.010 1.000 1.000 78,500 +0.00(+0.00%)
Apr 23, 2007 1.000 1.001 0.9900 1.000 134,756 -0.01(-0.99%)
Apr 20, 2007 1.010 1.010 1.000 1.010 308,450 +0.01(+1.00%)
Apr 19, 2007 1.040 1.000 1.000 1.000 120,147 -0.04(-3.85%)
Apr 18, 2007 1.040 1.050 1.030 1.040 221,800 +0.01(+0.97%)
Apr 17, 2007 1.030 1.030 1.010 1.030 4,767,500 +0.00(+0.00%)
Apr 16, 2007 1.030 1.030 1.010 1.030 224,000 +0.01(+0.98%)
Apr 13, 2007 1.020 1.030 1.000 1.020 448,900 +0.00(+0.00%)
Apr 12, 2007 1.020 1.030 1.000 1.020 254,330 -0.01(-0.97%)
Apr 11, 2007 1.030 1.040 1.000 1.030 1,442,960 +0.01(+0.98%)
Apr 10, 2007 1.020 1.040 1.020 1.020 237,524 +0.00(+0.00%)
Apr 09, 2007 1.020 1.030 1.020 1.020 172,500 -0.01(-0.97%)
Apr 05, 2007 1.030 1.030 1.020 1.030 238,000 +0.00(+0.00%)
Apr 04, 2007 1.030 1.030 1.020 1.030 801,869 +0.00(+0.00%)
Apr 03, 2007 1.030 1.030 0.9900 1.030 4,994,618 +0.02(+1.98%)
Apr 02, 2007 1.010 1.020 0.9800 1.010 432,476 +0.01(+1.00%)
Mar 30, 2007 1.000 1.010 0.9900 1.000 263,500 -0.01(-0.99%)
Mar 29, 2007 1.010 1.010 0.9982 1.010 318,900 +0.02(+2.02%)
Mar 28, 2007 0.9900 1.010 0.9900 0.9900 5,421,758 -0.02(-1.98%)
Mar 27, 2007 1.010 1.010 1.000 1.010 4,035,910 +0.00(+0.00%)
Mar 26, 2007 1.010 1.010 0.9800 1.010 1,241,500 +0.00(+0.00%)
Mar 23, 2007 1.010 1.010 0.9943 1.010 7,801,790 +0.00(+0.00%)
Mar 22, 2007 1.010 1.010 0.9900 1.010 543,005 +0.01(+1.00%)
Mar 21, 2007 1.000 1.000 0.9600 1.000 3,933,300 +0.03(+3.09%)
Mar 20, 2007 0.9700 0.9800 0.9450 0.9700 184,204 +0.00(+0.00%)
Mar 19, 2007 0.9700 0.9700 0.9700 0.9700 1,881,000 +0.04(+4.30%)
Mar 16, 2007 0.9300 0.9800 0.9300 0.9300 3,851,977 -0.05(-5.10%)
Mar 15, 2007 0.9800 1.000 0.9400 0.9800 1,091,622 +0.04(+4.26%)
Mar 14, 2007 0.9400 0.9500 0.9000 0.9400 905,487 -0.01(-1.05%)
Mar 13, 2007 0.9750 1.000 0.9500 0.9500 8,637,787 -0.03(-2.56%)
Mar 12, 2007 0.9750 0.9900 0.9750 0.9750 1,057,000 +0.02(+1.56%)
Mar 09, 2007 0.9600 0.9600 0.9000 0.9600 1,633,500 +0.01(+1.05%)
Mar 08, 2007 0.9500 0.9700 0.9100 0.9500 5,347,000 +0.05(+5.56%)
Mar 07, 2007 0.9000 0.9300 0.8600 0.9000 211,900 +0.00(+0.00%)
Mar 06, 2007 0.9000 0.9100 0.8400 0.9000 269,650 +0.04(+4.65%)
Mar 05, 2007 0.8600 0.8800 0.8200 0.8600 6,338,720 -0.08(-8.51%)
Mar 02, 2007 0.9500 0.9700 0.9100 0.9400 6,492,300 -0.01(-1.05%)
Mar 01, 2007 0.9500 0.9700 0.9100 0.9500 4,724,300 -0.02(-2.06%)
Feb 28, 2007 0.9700 0.9700 0.9100 0.9700 1,168,525 +0.06(+6.59%)
Feb 27, 2007 0.9100 1.000 0.9100 0.9100 656,310 -0.17(-15.74%)
Feb 26, 2007 1.080 1.140 1.080 1.080 1,208,800 -0.06(-5.26%)
Feb 23, 2007 1.140 1.140 1.090 1.140 3,401,230 +0.00(+0.00%)
Feb 22, 2007 1.140 1.150 1.060 1.140 5,828,200 +0.04(+3.64%)
Feb 21, 2007 1.100 1.130 1.070 1.100 5,007,753 -0.01(-0.90%)
Feb 20, 2007 1.110 1.110 1.050 1.110 220,600 +0.02(+1.83%)
Feb 16, 2007 1.090 1.110 1.060 1.090 4,023,179 -0.03(-2.68%)
Feb 15, 2007 1.120 1.120 1.050 1.120 5,870,250 +0.04(+3.70%)
Feb 14, 2007 1.080 1.090 1.050 1.080 113,500 +0.05(+4.85%)
Feb 13, 2007 1.030 1.050 0.9900 1.030 3,376,560 -0.02(-1.90%)
Feb 12, 2007 0.9900 1.080 0.9900 1.050 1,164,000 +0.06(+6.06%)
Feb 09, 2007 0.9900 1.010 0.9400 0.9900 5,275,000 +0.07(+7.61%)
Feb 08, 2007 0.9200 0.9700 0.9200 0.9200 3,169,730 +0.03(+3.37%)
Feb 07, 2007 0.8900 0.9600 0.8900 0.8900 648,411 -0.02(-2.20%)
Feb 06, 2007 0.9100 0.9500 0.8995 0.9100 2,840,200 +0.00(+0.00%)
Feb 05, 2007 0.9100 0.9200 0.8700 0.9100 310,904 -0.05(-5.21%)
Feb 02, 2007 0.9600 0.9700 0.9150 0.9600 586,150 +0.01(+1.05%)
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.