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 29, 2020 0.6500 0.6500 0.6500 0.6500 28,200 +0.03(+4.84%)
May 28, 2020 0.6900 0.6900 0.6164 0.6200 2,360 +0.01(+1.64%)
May 27, 2020 0.6100 0.6100 0.6100 0.6100 201 +0.00(+0.41%)
May 26, 2020 0.6075 0.6075 0.6075 0.6075 1,000 -0.04(-5.81%)
May 22, 2020 0.6450 0.6450 0.6450 0.6450 200 +0.05(+8.49%)
May 21, 2020 0.5950 0.6423 0.5945 0.5945 30,600 -0.05(-7.18%)
May 20, 2020 0.6405 0.6405 0.6405 0.6405 2,000 +0.03(+4.15%)
May 18, 2020 0.6150 0.6150 0.6150 0 -0.04(-6.04%)
May 13, 2020 0.6545 0.6545 0.6545 0 +0.02(+2.91%)
May 11, 2020 0.6360 0.6360 0.6360 0 -0.01(-2.15%)
May 06, 2020 0.6500 0.6500 0.6500 0 +0.03(+4.00%)
May 05, 2020 0.6575 0.6575 0.6250 0.6250 2,800 +0.01(+2.21%)
May 04, 2020 0.6400 0.6400 0.6115 0.6115 10,000 -0.02(-3.47%)
May 01, 2020 0.6335 0.6335 0.6335 0.6335 2,000 -0.01(-1.02%)
Apr 29, 2020 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Apr 28, 2020 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Apr 21, 2020 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Apr 16, 2020 0.6500 0.6500 0.6500 0 -0.08(-11.56%)
Apr 15, 2020 0.7350 0.7350 0.7350 0.7350 2,000 +0.04(+5.00%)
Apr 14, 2020 0.7000 0.7000 0.7000 0.7000 2,000 -0.05(-6.67%)
Apr 13, 2020 0.7049 0.7509 0.7049 0.7500 25,661 +0.07(+10.29%)
Apr 09, 2020 0.6350 0.6800 0.6350 0.6800 7,300 +0.08(+13.33%)
Apr 03, 2020 0.6000 0.6000 0.6000 0 -0.03(-4.00%)
Apr 02, 2020 0.6250 0.6250 0.6250 0.6250 1,169 +0.01(+0.81%)
Apr 01, 2020 0.5550 0.6200 0.5550 0.6200 12,125 -0.05(-7.89%)
Mar 31, 2020 0.6700 0.7000 0.6700 0.6731 6,495 +0.04(+5.62%)
Mar 30, 2020 0.6104 0.6373 0.6104 0.6373 25,180 +0.02(+2.79%)
Mar 26, 2020 0.6200 0.6200 0.6200 0 -0.01(-2.21%)
Mar 25, 2020 0.6340 0.6340 0.6340 0.6340 4,000 -0.03(-3.94%)
Mar 24, 2020 0.6500 0.6600 0.6500 0.6600 7,793 +0.03(+4.76%)
Mar 23, 2020 0.6560 0.6560 0.6300 0.6300 21,800 -0.05(-7.35%)
Mar 20, 2020 0.6800 0.6800 0.6800 0.6800 20,400 +0.04(+6.25%)
Mar 19, 2020 0.6350 0.6400 0.6350 0.6400 2,800 -0.08(-11.11%)
Mar 16, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 12, 2020 0.7200 0.7200 0.7200 0 -0.08(-10.00%)
Mar 10, 2020 0.8000 0.8000 0.8000 0 -0.01(-0.93%)
Mar 09, 2020 0.8075 0.8075 0.8075 0.8075 2,000 -0.02(-2.65%)
Mar 05, 2020 0.8295 0.8295 0.8295 0 +0.04(+5.67%)
Mar 04, 2020 0.7650 0.8110 0.7650 0.7850 3,425 -0.02(-2.48%)
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.