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, 2009 0.5600 0.5600 0.5450 0.5550 244,039 -0.02(-4.31%)
Aug 28, 2009 0.6050 0.6050 0.5800 0.5800 264,374 +0.00(+0.00%)
Aug 27, 2009 0.6050 0.6050 0.5800 0.5800 83,055 -0.03(-4.13%)
Aug 26, 2009 0.6100 0.6100 0.6000 0.6050 231,627 +0.01(+0.83%)
Aug 25, 2009 0.6000 0.6100 0.6000 0.6000 214,063 +0.00(+0.00%)
Aug 24, 2009 0.6000 0.6200 0.6000 0.6000 303,027 +0.00(+0.00%)
Aug 21, 2009 0.6000 0.6050 0.5900 0.6000 261,428 +0.01(+0.84%)
Aug 20, 2009 0.5900 0.6000 0.5900 0.5950 177,780 +0.02(+2.59%)
Aug 19, 2009 0.5900 0.5900 0.5700 0.5800 170,465 -0.02(-3.33%)
Aug 18, 2009 0.6050 0.6100 0.5900 0.6000 226,917 -0.04(-5.51%)
Aug 17, 2009 0.6250 0.6500 0.6200 0.6350 419,178 -0.04(-5.22%)
Aug 14, 2009 0.6500 0.6700 0.6500 0.6700 211,272 +0.02(+3.08%)
Aug 13, 2009 0.6500 0.6700 0.6500 0.6500 243,948 -0.02(-2.99%)
Aug 12, 2009 0.6800 0.6800 0.6600 0.6700 297,164 -0.01(-1.47%)
Aug 11, 2009 0.6950 0.6950 0.6700 0.6800 263,030 +0.01(+1.49%)
Aug 10, 2009 0.6800 0.7000 0.6700 0.6700 171,366 -0.04(-5.63%)
Aug 07, 2009 0.6800 0.7100 0.6800 0.7100 194,276 +0.00(+0.00%)
Aug 06, 2009 0.7300 0.7300 0.7100 0.7100 204,391 +0.00(+0.00%)
Aug 05, 2009 0.7250 0.7250 0.7000 0.7100 470,222 -0.01(-1.39%)
Aug 04, 2009 0.7100 0.7300 0.7100 0.7200 205,994 -0.01(-1.37%)
Aug 03, 2009 0.7100 0.7300 0.7100 0.7300 166,758 +0.03(+4.29%)
Jul 31, 2009 0.7000 0.7250 0.7000 0.7000 76,868 +0.00(+0.00%)
Jul 30, 2009 0.7200 0.7200 0.7000 0.7000 167,658 +0.01(+1.45%)
Jul 29, 2009 0.6900 0.7150 0.6900 0.6900 108,502 -0.04(-5.48%)
Jul 28, 2009 0.7200 0.7400 0.7200 0.7300 331,780 +0.04(+5.80%)
Jul 27, 2009 0.7000 0.7000 0.6900 0.6900 182,689 +0.02(+2.99%)
Jul 24, 2009 0.6700 0.6900 0.6700 0.6700 157,359 -0.01(-1.47%)
Jul 23, 2009 0.6700 0.7000 0.6700 0.6800 236,590 +0.02(+3.03%)
Jul 22, 2009 0.6700 0.6800 0.6600 0.6600 248,233 -0.01(-1.49%)
Jul 21, 2009 0.6700 0.6800 0.6700 0.6700 56,764 -0.04(-5.63%)
Jul 20, 2009 0.7100 0.7100 0.6900 0.7100 121,164 +0.02(+2.90%)
Jul 17, 2009 0.6900 0.7000 0.6900 0.6900 179,424 +0.00(+0.73%)
Jul 16, 2009 0.6900 0.7000 0.6850 0.6850 234,985 +0.01(+0.74%)
Jul 15, 2009 0.6800 0.6900 0.6700 0.6800 199,541 +0.03(+4.62%)
Jul 14, 2009 0.6500 0.6550 0.6500 0.6500 209,242 +0.02(+3.17%)
Jul 13, 2009 0.6300 0.6400 0.6300 0.6300 41,000 -0.01(-1.56%)
Jul 10, 2009 0.6400 0.6600 0.6400 0.6400 34,044 -0.02(-3.03%)
Jul 09, 2009 0.6700 0.6700 0.6500 0.6600 181,984 -0.01(-1.49%)
Jul 08, 2009 0.6600 0.6750 0.6600 0.6700 147,146 -0.01(-1.47%)
Jul 07, 2009 0.6800 0.6800 0.6700 0.6800 104,215 +0.02(+2.26%)
Jul 06, 2009 0.7000 0.7000 0.6650 0.6650 227,857 +0.01(+0.76%)
Jul 02, 2009 0.6800 0.6800 0.6600 0.6600 237,754 -0.02(-2.94%)
Jul 01, 2009 0.7000 0.7000 0.6800 0.6800 91,238 -0.01(-1.45%)
Jun 30, 2009 0.7000 0.7000 0.6800 0.6900 195,714 -0.02(-2.82%)
Jun 29, 2009 0.6900 0.7100 0.6900 0.7100 245,057 +0.03(+4.41%)
Jun 26, 2009 0.6800 0.6900 0.6800 0.6800 149,800 +0.02(+3.03%)
Jun 25, 2009 0.6700 0.6700 0.6600 0.6600 158,040 +0.02(+3.13%)
Jun 24, 2009 0.6200 0.6400 0.6200 0.6400 350,591 +0.02(+3.23%)
Jun 23, 2009 0.6300 0.6300 0.6200 0.6200 231,564 -0.03(-4.62%)
Jun 22, 2009 0.6600 0.6600 0.6300 0.6500 346,089 -0.01(-1.52%)
Jun 19, 2009 0.6600 0.6600 0.6500 0.6600 167,422 +0.01(+1.54%)
Jun 18, 2009 0.6500 0.6750 0.6500 0.6500 200,761 +0.00(+0.00%)
Jun 17, 2009 0.6700 0.6700 0.6500 0.6500 305,718 -0.02(-2.99%)
Jun 16, 2009 0.6800 0.6800 0.6600 0.6700 199,798 -0.06(-8.22%)
Jun 15, 2009 0.7300 0.7300 0.7100 0.7300 53,192 -0.01(-1.35%)
Jun 12, 2009 0.7500 0.7600 0.7400 0.7400 178,372 -0.02(-1.99%)
Jun 11, 2009 0.7650 0.7650 0.7500 0.7550 117,432 -0.02(-1.95%)
Jun 10, 2009 0.7700 0.7800 0.7500 0.7700 232,983 -0.01(-1.28%)
Jun 09, 2009 0.7500 0.7800 0.7500 0.7800 360,062 -0.03(-3.70%)
Jun 08, 2009 0.8000 0.8200 0.7900 0.8100 244,249 -0.00(-0.61%)
Jun 05, 2009 0.8100 0.8250 0.8000 0.8150 150,500 -0.01(-0.61%)
Jun 04, 2009 0.8050 0.8200 0.8050 0.8200 226,264 +0.01(+0.61%)
Jun 03, 2009 0.8150 0.8300 0.8100 0.8150 303,184 +0.03(+3.82%)
Jun 02, 2009 0.8100 0.8100 0.7850 0.7850 156,285 -0.03(-3.09%)
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.