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 (%)
May 30, 2019 0.8408 0.8408 0.8408 0 +0.00(+0.51%)
May 29, 2019 0.8350 0.8375 0.8350 0.8365 39,500 +0.00(+0.17%)
May 28, 2019 0.8351 0.8351 0.8351 0.8351 100 +0.02(+1.84%)
May 24, 2019 0.8275 0.8275 0.8200 0.8200 4,000 -0.01(-0.61%)
May 23, 2019 0.8250 0.8250 0.8250 0.8250 600 +0.00(+0.19%)
May 22, 2019 0.8234 0.8234 0.8234 0.8234 20,000 -0.01(-1.70%)
May 21, 2019 0.8400 0.8400 0.8376 0.8376 1,686 -0.00(-0.29%)
May 20, 2019 0.8400 0.8400 0.8200 0.8400 3,600 +0.00(+0.12%)
May 17, 2019 0.8455 0.8455 0.8390 0.8390 3,000 -0.01(-0.71%)
May 15, 2019 0.8450 0.8450 0.8450 0 +0.00(+0.37%)
May 09, 2019 0.8419 0.8419 0.8419 0 -0.02(-2.54%)
May 08, 2019 0.8576 0.8638 0.8576 0.8638 620 -0.01(-0.71%)
May 07, 2019 0.8749 0.8749 0.8700 0.8700 7,650 -0.02(-2.02%)
May 02, 2019 0.8879 0.8879 0.8879 0 -0.01(-1.50%)
May 01, 2019 0.9014 0.9014 0.9014 50 +0.00(+0.00%)
Apr 30, 2019 0.8906 0.9014 0.8906 0.9014 790 +0.02(+1.85%)
Apr 29, 2019 0.8850 0.8850 0.8850 0.8850 2,035 +0.02(+2.63%)
Apr 26, 2019 0.8987 0.8987 0.8623 0.8623 5,100 -0.04(-4.18%)
Apr 25, 2019 0.8805 0.8999 0.8805 0.8999 710 +0.02(+2.81%)
Apr 23, 2019 0.8753 0.8753 0.8753 0 -0.02(-2.74%)
Apr 18, 2019 0.8845 0.9000 0.8845 0.9000 900 -0.01(-0.98%)
Apr 17, 2019 0.9027 0.9089 0.8950 0.9089 11,122 -0.00(-0.09%)
Apr 15, 2019 0.9097 0.9097 0.9097 0 +0.00(+0.38%)
Apr 10, 2019 0.9063 0.9063 0.9063 0 -0.02(-2.55%)
Apr 08, 2019 0.9300 0.9300 0.9300 0 +0.01(+0.54%)
Apr 05, 2019 0.9338 0.9338 0.9250 0.9250 2,000 -0.01(-0.54%)
Apr 04, 2019 0.9425 0.9425 0.9300 0.9300 22,000 +0.02(+2.59%)
Apr 03, 2019 0.9200 0.9320 0.9050 0.9065 11,880 -0.02(-2.00%)
Apr 02, 2019 0.9251 0.9251 0.9151 0.9250 1,210 -0.01(-1.60%)
Apr 01, 2019 0.9200 0.9400 0.9200 0.9400 1,800 -0.03(-3.09%)
Mar 29, 2019 0.9500 0.9700 0.9500 0.9700 2,800 -0.01(-1.13%)
Mar 25, 2019 0.9811 0.9811 0.9811 0 +0.03(+3.15%)
Mar 22, 2019 0.9756 0.9756 0.9511 0.9511 20,000 -0.02(-1.95%)
Mar 20, 2019 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 19, 2019 0.9700 0.9700 0.9700 0.9700 2,150 +0.00(+0.00%)
Mar 18, 2019 0.9575 0.9700 0.9575 0.9700 5,250 +0.03(+2.65%)
Mar 15, 2019 0.9450 0.9450 0.9450 0.9450 2,000 -0.05(-4.55%)
Mar 14, 2019 0.9900 0.9900 0.9900 0.9900 1,625 -0.04(-3.88%)
Mar 12, 2019 1.030 1.030 1.030 0 +0.06(+6.01%)
Mar 05, 2019 0.9716 0.9716 0.9716 0 -0.01(-1.36%)
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.