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 )

0.3544 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 29, 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 (%)
May 31, 2007 1.120 1.120 1.070 1.120 227,700 +0.06(+5.66%)
May 30, 2007 1.060 1.070 1.040 1.060 227,350 -0.02(-1.85%)
May 29, 2007 1.080 1.100 1.060 1.080 276,490 -0.04(-3.57%)
May 25, 2007 1.120 1.130 1.120 1.120 75,500 -0.00(-0.44%)
May 24, 2007 1.140 1.140 1.110 1.125 345,080 -0.01(-1.32%)
May 23, 2007 1.140 1.140 1.110 1.140 1,091,150 +0.02(+1.79%)
May 22, 2007 1.130 1.130 1.110 1.120 330,179 -0.01(-0.88%)
May 21, 2007 1.130 1.140 1.130 1.130 301,754 +0.01(+0.89%)
May 18, 2007 1.120 1.130 1.100 1.120 705,986 -0.03(-2.61%)
May 17, 2007 1.150 1.150 1.130 1.150 168,895 +0.02(+1.77%)
May 16, 2007 1.130 1.130 1.110 1.130 1,250,315 -0.01(-0.88%)
May 15, 2007 1.140 1.140 1.026 1.140 992,950 +0.05(+4.59%)
May 14, 2007 1.090 1.110 1.070 1.090 277,650 +0.02(+1.87%)
May 11, 2007 1.070 1.070 1.030 1.070 432,200 +0.06(+5.94%)
May 10, 2007 1.010 1.060 1.010 1.010 3,288,618 -0.03(-2.88%)
May 09, 2007 1.040 1.040 1.030 1.040 4,303,200 +0.01(+0.97%)
May 08, 2007 1.030 1.040 1.020 1.030 1,782,850 -0.00(-0.48%)
May 07, 2007 1.035 1.040 1.010 1.035 188,323 -0.01(-0.48%)
May 04, 2007 1.040 1.060 1.000 1.040 1,044,165 +0.04(+4.00%)
May 03, 2007 1.000 1.020 0.9900 1.000 4,677,750 +0.00(+0.00%)
May 02, 2007 1.000 1.000 0.9800 1.000 253,895 +0.00(+0.00%)
May 01, 2007 1.000 1.000 0.9800 1.000 303,100 +0.01(+1.01%)
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%)
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.