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, 2010 0.4700 0.4800 0.4700 0.4750 265,615 -0.01(-2.06%)
Aug 30, 2010 0.4850 0.4850 0.4850 0.4850 134,321 -0.01(-1.02%)
Aug 27, 2010 0.4850 0.5000 0.4850 0.4900 196,072 +0.00(+0.00%)
Aug 26, 2010 0.4900 0.5000 0.4900 0.4900 259,844 -0.01(-1.01%)
Aug 25, 2010 0.4960 0.4960 0.4900 0.4950 91,446 +0.00(+0.00%)
Aug 24, 2010 0.4900 0.5000 0.4900 0.4950 859,747 +0.01(+2.06%)
Aug 23, 2010 0.4984 0.4995 0.4850 0.4850 726,658 -0.02(-3.00%)
Aug 20, 2010 0.5000 0.5000 0.5000 0.5000 91,968 +0.00(+0.00%)
Aug 19, 2010 0.5000 0.5200 0.5000 0.5000 139,253 -0.01(-0.99%)
Aug 18, 2010 0.5100 0.5200 0.5000 0.5050 155,831 -0.01(-0.98%)
Aug 17, 2010 0.5100 0.5300 0.5100 0.5100 256,165 -0.01(-0.97%)
Aug 16, 2010 0.5100 0.5200 0.5100 0.5150 109,050 -0.01(-0.96%)
Aug 13, 2010 0.5100 0.5200 0.5100 0.5200 119,940 +0.01(+0.97%)
Aug 12, 2010 0.5100 0.5200 0.5100 0.5150 137,261 +0.01(+0.98%)
Aug 11, 2010 0.5150 0.5150 0.5100 0.5100 99,502 -0.02(-3.77%)
Aug 10, 2010 0.5300 0.5300 0.5250 0.5300 373,570 -0.01(-1.85%)
Aug 09, 2010 0.5400 0.5500 0.5400 0.5400 215,278 +0.01(+1.89%)
Aug 06, 2010 0.5300 0.5400 0.5300 0.5300 352,706 +0.00(+0.00%)
Aug 05, 2010 0.5300 0.5400 0.5300 0.5300 70,000 -0.01(-0.93%)
Aug 04, 2010 0.5300 0.5400 0.5300 0.5350 125,487 +0.01(+1.90%)
Aug 03, 2010 0.5300 0.5350 0.5250 0.5250 233,848 -0.01(-0.94%)
Aug 02, 2010 0.5200 0.5300 0.5200 0.5300 109,692 +0.01(+1.92%)
Jul 30, 2010 0.5200 0.5300 0.5200 0.5200 175,118 +0.00(+0.00%)
Jul 29, 2010 0.5200 0.5350 0.5200 0.5200 173,178 +0.00(+0.00%)
Jul 28, 2010 0.5200 0.5350 0.5200 0.5200 75,697 -0.01(-0.95%)
Jul 27, 2010 0.5200 0.5300 0.5200 0.5250 145,081 -0.01(-0.94%)
Jul 26, 2010 0.5250 0.5300 0.5200 0.5300 176,800 +0.01(+0.95%)
Jul 23, 2010 0.5200 0.5300 0.5200 0.5250 176,499 +0.01(+0.96%)
Jul 22, 2010 0.5100 0.5300 0.5100 0.5200 231,088 +0.01(+0.97%)
Jul 21, 2010 0.5100 0.5200 0.5100 0.5150 122,634 -0.01(-0.96%)
Jul 20, 2010 0.5100 0.5200 0.5100 0.5200 224,783 +0.01(+1.96%)
Jul 19, 2010 0.5100 0.5200 0.5100 0.5100 121,584 +0.00(+0.00%)
Jul 16, 2010 0.5200 0.5250 0.5100 0.5100 115,112 -0.01(-1.92%)
Jul 15, 2010 0.5200 0.5300 0.5200 0.5200 126,563 -0.01(-1.89%)
Jul 14, 2010 0.5200 0.5300 0.5200 0.5300 63,876 +0.00(+0.00%)
Jul 13, 2010 0.5400 0.5400 0.5250 0.5300 163,250 -0.01(-1.85%)
Jul 12, 2010 0.5400 0.5569 0.5400 0.5400 157,352 -0.01(-1.82%)
Jul 09, 2010 0.5500 0.5500 0.5500 0.5500 164,001 +0.01(+0.92%)
Jul 08, 2010 0.5400 0.5600 0.5400 0.5450 109,202 -0.01(-0.91%)
Jul 07, 2010 0.5450 0.5550 0.5400 0.5500 145,716 +0.01(+1.85%)
Jul 06, 2010 0.5600 0.5600 0.5400 0.5400 140,055 -0.01(-1.82%)
Jul 02, 2010 0.5550 0.5550 0.5500 0.5500 148,533 -0.02(-3.51%)
Jul 01, 2010 0.5700 0.5800 0.5650 0.5700 241,962 +0.00(+0.00%)
Jun 30, 2010 0.5800 0.6000 0.5700 0.5700 243,977 +0.01(+0.88%)
Jun 29, 2010 0.5600 0.5900 0.5600 0.5650 253,958 -0.03(-4.24%)
Jun 25, 2010 0.5700 0.5900 0.5700 0.5900 160,398 +0.01(+1.72%)
Jun 24, 2010 0.5800 0.5850 0.5800 0.5800 311,675 +0.00(+0.00%)
Jun 23, 2010 0.5800 0.5900 0.5800 0.5800 425,157 +0.00(+0.00%)
Jun 22, 2010 0.5800 0.5900 0.5800 0.5800 404,536 -0.01(-0.85%)
Jun 21, 2010 0.5850 0.5850 0.5850 0.5850 117,113 +0.02(+2.63%)
Jun 18, 2010 0.5700 0.5750 0.5700 0.5700 152,443 +0.01(+1.79%)
Jun 17, 2010 0.5600 0.5800 0.5600 0.5600 161,133 +0.00(+0.00%)
Jun 16, 2010 0.5800 0.5800 0.5600 0.5600 167,524 -0.01(-1.75%)
Jun 15, 2010 0.5600 0.5700 0.5600 0.5700 259,072 +0.01(+1.79%)
Jun 14, 2010 0.5750 0.5750 0.5550 0.5600 256,585 +0.03(+5.66%)
Jun 11, 2010 0.5250 0.5400 0.5250 0.5300 178,670 +0.01(+1.92%)
Jun 10, 2010 0.5100 0.5200 0.5100 0.5200 190,584 +0.00(+0.00%)
Jun 09, 2010 0.5100 0.5200 0.5100 0.5200 169,114 +0.00(+0.00%)
Jun 08, 2010 0.5100 0.5200 0.5100 0.5200 144,593 +0.01(+0.97%)
Jun 07, 2010 0.5100 0.5200 0.5100 0.5150 153,207 -0.02(-2.83%)
Jun 04, 2010 0.5200 0.5300 0.5200 0.5300 85,938 +0.00(+0.00%)
Jun 03, 2010 0.5300 0.5500 0.5300 0.5300 236,500 +0.00(+0.00%)
Jun 02, 2010 0.5200 0.5400 0.5200 0.5300 96,887 +0.00(+0.00%)
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.