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 (%)
Aug 31, 2007 1.640 1.650 1.607 1.640 141,486 +0.10(+6.49%)
Aug 30, 2007 1.540 1.590 1.540 1.540 160,633 -0.01(-0.65%)
Aug 29, 2007 1.500 1.570 1.500 1.550 305,069 +0.05(+3.33%)
Aug 28, 2007 1.500 1.550 1.470 1.500 191,807 -0.12(-7.41%)
Aug 27, 2007 1.620 1.640 1.600 1.620 193,880 +0.02(+1.25%)
Aug 24, 2007 1.530 1.600 1.560 1.600 843,459 +0.07(+4.58%)
Aug 23, 2007 1.530 1.590 1.520 1.530 480,273 +0.02(+1.32%)
Aug 22, 2007 1.510 1.520 1.500 1.510 556,186 +0.04(+2.72%)
Aug 21, 2007 1.470 1.500 1.445 1.470 1,136,160 +0.04(+2.80%)
Aug 20, 2007 1.430 1.440 1.390 1.430 230,415 +0.09(+6.72%)
Aug 17, 2007 1.340 1.340 1.260 1.340 908,626 -0.03(-2.19%)
Aug 16, 2007 1.370 1.400 1.310 1.370 250,688 -0.10(-6.80%)
Aug 15, 2007 1.470 1.500 1.470 1.470 900,572 -0.07(-4.55%)
Aug 14, 2007 1.540 1.580 1.540 1.540 418,902 -0.02(-1.28%)
Aug 13, 2007 1.560 1.600 1.560 1.560 44,125 -0.03(-1.89%)
Aug 10, 2007 1.590 1.620 1.580 1.590 250,953 -0.06(-3.64%)
Aug 09, 2007 1.650 1.660 1.630 1.650 2,298,513 +0.03(+1.85%)
Aug 08, 2007 1.620 1.640 1.600 1.620 192,079 +0.13(+8.72%)
Aug 07, 2007 1.490 1.510 1.460 1.490 274,694 +0.05(+3.47%)
Aug 06, 2007 1.440 1.490 1.400 1.440 354,828 -0.13(-8.28%)
Aug 03, 2007 1.570 1.620 1.570 1.570 101,885 -0.03(-1.88%)
Aug 02, 2007 1.600 1.620 1.590 1.600 159,884 -0.07(-4.19%)
Aug 01, 2007 1.670 1.670 1.640 1.670 220,522 -0.03(-1.76%)
Jul 31, 2007 1.700 1.720 1.680 1.700 308,021 +0.08(+4.94%)
Jul 30, 2007 1.620 1.660 1.613 1.620 137,680 -0.06(-3.57%)
Jul 27, 2007 1.720 1.680 1.630 1.680 77,294 -0.04(-2.33%)
Jul 26, 2007 1.720 1.740 1.670 1.720 276,802 -0.03(-1.71%)
Jul 25, 2007 1.750 1.770 1.730 1.750 160,120 -0.01(-0.57%)
Jul 24, 2007 1.760 1.790 1.750 1.760 500,274 +0.01(+0.57%)
Jul 23, 2007 1.750 1.790 1.740 1.750 281,506 +0.05(+2.94%)
Jul 20, 2007 1.700 1.760 1.690 1.700 355,112 +0.00(+0.00%)
Jul 19, 2007 1.700 1.700 1.660 1.700 341,967 +0.04(+2.41%)
Jul 18, 2007 1.760 1.700 1.640 1.660 713,022 -0.10(-5.68%)
Jul 17, 2007 1.760 1.810 1.750 1.760 780,651 -0.06(-3.30%)
Jul 16, 2007 1.860 1.860 1.760 1.820 838,899 -0.04(-2.15%)
Jul 13, 2007 1.750 1.870 1.700 1.860 910,082 +0.11(+6.29%)
Jul 12, 2007 1.710 1.750 1.700 1.750 559,224 +0.04(+2.34%)
Jul 11, 2007 1.680 1.710 1.680 1.710 314,835 +0.03(+1.79%)
Jul 10, 2007 1.680 1.730 1.660 1.680 702,492 +0.10(+6.33%)
Jul 09, 2007 1.580 1.580 1.530 1.580 685,515 +0.07(+4.64%)
Jul 06, 2007 1.510 1.510 1.470 1.510 191,850 -0.02(-1.31%)
Jul 05, 2007 1.530 1.550 1.500 1.530 158,800 +0.06(+4.08%)
Jul 03, 2007 1.470 1.510 1.470 1.470 100,935 +0.03(+2.08%)
Jul 02, 2007 1.440 1.440 1.410 1.440 201,561 +0.01(+0.70%)
Jun 29, 2007 1.430 1.430 1.390 1.430 221,452 +0.01(+0.70%)
Jun 28, 2007 1.420 1.420 1.380 1.420 144,444 +0.04(+2.90%)
Jun 27, 2007 1.380 1.380 1.350 1.380 191,498 -0.05(-3.50%)
Jun 26, 2007 1.430 1.430 1.300 1.430 337,077 -0.04(-2.72%)
Jun 25, 2007 1.470 1.490 1.440 1.470 329,908 -0.01(-0.68%)
Jun 22, 2007 1.450 1.490 1.440 1.480 1,413,344 +0.03(+2.07%)
Jun 21, 2007 1.450 1.450 1.410 1.450 427,318 +0.31(+27.19%)
Jun 20, 2007 1.140 1.380 1.330 1.140 1,752,600 +0.00(+0.00%)
Jun 19, 2007 1.140 1.320 1.240 1.140 210,900 +0.00(+0.00%)
Jun 18, 2007 1.140 1.310 1.260 1.140 445,555 +0.00(+0.00%)
Jun 15, 2007 1.140 1.250 1.200 1.140 207,150 +0.00(+0.00%)
Jun 14, 2007 1.140 1.160 1.130 1.140 457,547 +0.00(+0.00%)
Jun 13, 2007 1.140 1.130 1.100 1.140 301,903 +0.00(+0.00%)
Jun 12, 2007 1.140 1.140 1.110 1.140 93,700 +0.00(+0.00%)
Jun 11, 2007 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jun 08, 2007 1.140 1.150 1.130 1.140 412,382 -0.04(-3.39%)
Jun 07, 2007 1.180 1.180 1.170 1.180 280,555 +0.01(+0.85%)
Jun 06, 2007 1.170 1.176 1.160 1.170 4,253,000 +0.04(+3.54%)
Jun 05, 2007 1.130 1.140 1.110 1.130 202,150 +0.02(+1.80%)
Jun 04, 2007 1.110 1.140 1.100 1.110 200,514 -0.01(-0.89%)
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.