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, 2011 0.4600 0.4700 0.4600 0.4660 113,455 +0.01(+1.30%)
Aug 30, 2011 0.4590 0.4600 0.4500 0.4600 178,999 +0.02(+4.07%)
Aug 29, 2011 0.4600 0.4750 0.4400 0.4420 114,431 +0.01(+2.55%)
Aug 26, 2011 0.4310 0.4310 0.4310 0.4310 27,910 -0.03(-6.71%)
Aug 25, 2011 0.4500 0.4800 0.4500 0.4620 46,683 -0.02(-5.13%)
Aug 24, 2011 0.4430 0.4870 0.4430 0.4870 150,962 +0.03(+7.03%)
Aug 23, 2011 0.4510 0.4750 0.4510 0.4550 198,740 +0.01(+2.94%)
Aug 22, 2011 0.4400 0.4550 0.4400 0.4420 178,156 +0.00(+0.00%)
Aug 19, 2011 0.4410 0.4420 0.4410 0.4420 66,118 +0.01(+1.38%)
Aug 18, 2011 0.4310 0.4550 0.4310 0.4360 429,265 +0.00(+0.23%)
Aug 17, 2011 0.4310 0.4550 0.4300 0.4350 562,245 -0.01(-1.14%)
Aug 16, 2011 0.4490 0.4490 0.4400 0.4400 484,795 +0.00(+0.00%)
Aug 15, 2011 0.4350 0.4400 0.4350 0.4400 149,244 +0.01(+1.15%)
Aug 12, 2011 0.4360 0.4550 0.4242 0.4350 123,431 +0.01(+2.84%)
Aug 11, 2011 0.4250 0.4290 0.4210 0.4230 129,529 -0.00(-0.63%)
Aug 10, 2011 0.4210 0.4390 0.4170 0.4257 183,501 -0.00(-0.54%)
Aug 09, 2011 0.4250 0.4300 0.4200 0.4280 350,260 -0.00(-0.47%)
Aug 08, 2011 0.4380 0.4400 0.4250 0.4300 198,811 -0.02(-4.44%)
Aug 05, 2011 0.4450 0.4550 0.4410 0.4500 205,935 -0.01(-1.10%)
Aug 04, 2011 0.4600 0.4700 0.4550 0.4550 102,296 -0.01(-2.78%)
Aug 03, 2011 0.4650 0.4750 0.4650 0.4680 59,952 +0.00(+0.65%)
Aug 02, 2011 0.4650 0.4750 0.4650 0.4650 130,252 -0.00(-0.85%)
Aug 01, 2011 0.4650 0.4700 0.4630 0.4690 49,340 -0.01(-2.09%)
Jul 29, 2011 0.4570 0.4790 0.4570 0.4790 41,952 +0.02(+4.13%)
Jul 28, 2011 0.4670 0.4790 0.4560 0.4600 202,386 +0.00(+0.00%)
Jul 27, 2011 0.4550 0.4950 0.4550 0.4600 83,973 -0.01(-2.13%)
Jul 26, 2011 0.4700 0.4750 0.4600 0.4700 165,373 +0.01(+2.17%)
Jul 25, 2011 0.4550 0.4680 0.4550 0.4600 33,513 +0.02(+4.31%)
Jul 22, 2011 0.4410 0.4410 0.4410 0.4410 105,295 -0.02(-4.13%)
Jul 21, 2011 0.4410 0.4650 0.4410 0.4600 44,500 +0.01(+3.14%)
Jul 20, 2011 0.4460 0.4650 0.4460 0.4460 53,754 +0.00(+0.00%)
Jul 19, 2011 0.4400 0.4700 0.4400 0.4460 128,516 -0.00(-0.22%)
Jul 18, 2011 0.4410 0.4500 0.4410 0.4470 189,770 +0.00(+0.22%)
Jul 15, 2011 0.4500 0.4500 0.4460 0.4460 92,627 -0.00(-0.89%)
Jul 14, 2011 0.4500 0.4590 0.4500 0.4500 150,662 +0.01(+2.04%)
Jul 13, 2011 0.4400 0.4410 0.4400 0.4410 67,409 +0.02(+5.00%)
Jul 12, 2011 0.4400 0.4400 0.4200 0.4200 645,700 -0.02(-3.45%)
Jul 11, 2011 0.4350 0.4350 0.4350 0.4350 55,455 -0.01(-2.25%)
Jul 08, 2011 0.4601 0.4700 0.4340 0.4450 673,266 -0.01(-2.20%)
Jul 07, 2011 0.4500 0.4597 0.4500 0.4550 569,616 +0.00(+0.89%)
Jul 06, 2011 0.4500 0.4550 0.4500 0.4510 452,785 +0.00(+0.22%)
Jul 05, 2011 0.4500 0.4700 0.4500 0.4500 429,670 -0.01(-2.17%)
Jul 01, 2011 0.4510 0.4650 0.4500 0.4600 255,737 +0.01(+2.22%)
Jun 30, 2011 0.4500 0.4600 0.4500 0.4500 652,413 +0.00(+0.00%)
Jun 29, 2011 0.4500 0.4600 0.4500 0.4500 417,068 +0.00(+0.00%)
Jun 28, 2011 0.4500 0.4600 0.4500 0.4500 222,679 +0.00(+0.00%)
Jun 27, 2011 0.4500 0.4650 0.4500 0.4500 129,211 +0.01(+2.04%)
Jun 24, 2011 0.4410 0.4600 0.4410 0.4410 51,252 +0.01(+1.15%)
Jun 23, 2011 0.4650 0.4650 0.4350 0.4360 128,438 -0.00(-0.91%)
Jun 22, 2011 0.4400 0.4650 0.4400 0.4400 41,620 +0.00(+0.00%)
Jun 21, 2011 0.4400 0.4450 0.4400 0.4400 64,810 -0.01(-1.12%)
Jun 20, 2011 0.4410 0.4450 0.4410 0.4450 256,011 +0.00(+0.00%)
Jun 17, 2011 0.4450 0.4600 0.4450 0.4450 98,287 +0.01(+2.30%)
Jun 16, 2011 0.4450 0.4550 0.4350 0.4350 117,428 -0.02(-3.33%)
Jun 15, 2011 0.4500 0.4600 0.4500 0.4500 331,462 +0.01(+2.27%)
Jun 14, 2011 0.4400 0.4600 0.4400 0.4400 77,957 -0.00(-0.90%)
Jun 13, 2011 0.4700 0.4700 0.4430 0.4440 184,822 -0.02(-4.52%)
Jun 10, 2011 0.4535 0.4650 0.4400 0.4650 193,728 +0.01(+1.75%)
Jun 09, 2011 0.4550 0.4600 0.4500 0.4570 197,454 +0.01(+1.56%)
Jun 08, 2011 0.4600 0.4600 0.4500 0.4500 337,400 -0.01(-2.39%)
Jun 07, 2011 0.4770 0.4770 0.4600 0.4610 559,155 +0.00(+0.22%)
Jun 06, 2011 0.4600 0.4600 0.4600 0.4600 135,433 +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.