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 )

0.3742 UNCHANGED
Last Price Updated: 9:31 AM EDT, May 7, 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 28, 2010 0.5200 0.5500 0.5350 0.5350 175,420 +0.02(+2.88%)
May 27, 2010 0.5150 0.5300 0.5100 0.5200 148,653 +0.04(+8.33%)
May 26, 2010 0.4921 0.5000 0.4800 0.4800 247,605 +0.00(+0.00%)
May 25, 2010 0.4900 0.4900 0.4700 0.4800 423,573 -0.02(-4.00%)
May 24, 2010 0.5000 0.5050 0.5000 0.5000 282,925 +0.01(+2.04%)
May 21, 2010 0.4900 0.4900 0.4900 0.4900 307,038 +0.00(+0.00%)
May 20, 2010 0.4900 0.5000 0.4900 0.4900 244,460 -0.02(-2.97%)
May 19, 2010 0.5300 0.5300 0.5000 0.5050 295,108 -0.02(-2.88%)
May 18, 2010 0.5400 0.5400 0.5150 0.5200 238,026 +0.02(+2.97%)
May 17, 2010 0.5300 0.5300 0.5050 0.5050 237,898 -0.03(-4.72%)
May 14, 2010 0.5400 0.5500 0.5300 0.5300 146,565 -0.01(-1.85%)
May 13, 2010 0.5500 0.5600 0.5400 0.5400 420,468 -0.01(-1.82%)
May 12, 2010 0.5700 0.5700 0.5450 0.5500 347,526 -0.01(-1.79%)
May 11, 2010 0.5550 0.5600 0.5500 0.5600 236,300 +0.00(+0.00%)
May 10, 2010 0.5700 0.5700 0.5550 0.5600 520,064 +0.03(+5.66%)
May 07, 2010 0.5300 0.5500 0.5300 0.5300 368,962 +0.02(+3.92%)
May 06, 2010 0.5600 0.5600 0.5000 0.5100 276,457 -0.05(-8.93%)
May 05, 2010 0.5600 0.5800 0.5600 0.5600 205,291 -0.03(-5.08%)
May 04, 2010 0.6050 0.6050 0.5700 0.5900 201,636 +0.00(+0.00%)
May 03, 2010 0.6000 0.6050 0.5900 0.5900 302,534 -0.02(-2.48%)
Apr 30, 2010 0.6126 0.6200 0.6000 0.6050 464,884 +0.01(+1.68%)
Apr 29, 2010 0.5800 0.6000 0.5800 0.5950 102,988 +0.01(+0.85%)
Apr 28, 2010 0.6100 0.6100 0.5900 0.5900 124,437 -0.01(-0.84%)
Apr 27, 2010 0.6050 0.6100 0.5900 0.5950 277,976 -0.02(-3.25%)
Apr 26, 2010 0.6000 0.6200 0.6000 0.6150 195,703 +0.03(+4.24%)
Apr 23, 2010 0.6100 0.6100 0.5900 0.5900 584,718 -0.01(-0.84%)
Apr 22, 2010 0.5800 0.6100 0.5800 0.5950 766,681 +0.01(+0.85%)
Apr 21, 2010 0.5800 0.5900 0.5800 0.5900 881,903 +0.02(+3.51%)
Apr 20, 2010 0.5800 0.5800 0.5700 0.5700 99,357 +0.00(+0.00%)
Apr 19, 2010 0.5700 0.5800 0.5700 0.5700 866,581 -0.01(-1.72%)
Apr 16, 2010 0.5950 0.6000 0.5800 0.5800 303,965 -0.02(-2.52%)
Apr 15, 2010 0.5950 0.6050 0.5950 0.5950 145,990 -0.01(-0.83%)
Apr 14, 2010 0.5950 0.6100 0.5900 0.6000 228,623 +0.01(+1.69%)
Apr 13, 2010 0.5900 0.6000 0.5900 0.5900 377,957 +0.00(+0.00%)
Apr 12, 2010 0.6100 0.6100 0.5900 0.5900 116,058 -0.01(-0.84%)
Apr 09, 2010 0.5900 0.6000 0.5900 0.5950 112,540 +0.02(+2.59%)
Apr 08, 2010 0.5900 0.5900 0.5800 0.5800 330,646 +0.00(+0.00%)
Apr 07, 2010 0.5750 0.5800 0.5700 0.5800 293,839 +0.01(+1.75%)
Apr 06, 2010 0.5700 0.5800 0.5700 0.5700 202,978 -0.01(-1.72%)
Apr 05, 2010 0.5700 0.5900 0.5700 0.5800 144,425 +0.01(+1.75%)
Apr 01, 2010 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Mar 31, 2010 0.5800 0.6100 0.5800 0.6000 44,622 -0.02(-3.23%)
Mar 30, 2010 0.6200 0.6400 0.6200 0.6200 68,489 +0.00(+0.00%)
Mar 29, 2010 0.6200 0.6400 0.6200 0.6200 176,042 +0.02(+3.33%)
Mar 26, 2010 0.6100 0.6200 0.5900 0.6000 359,128 +0.00(+0.00%)
Mar 25, 2010 0.6100 0.6100 0.5900 0.6000 171,617 +0.01(+1.69%)
Mar 24, 2010 0.6200 0.6200 0.5900 0.5900 262,104 -0.03(-4.84%)
Mar 23, 2010 0.6300 0.6350 0.6200 0.6200 291,135 -0.01(-0.80%)
Mar 22, 2010 0.6200 0.6450 0.6200 0.6250 807,784 +0.01(+0.81%)
Mar 19, 2010 0.6200 0.6300 0.6200 0.6200 574,417 +0.02(+3.33%)
Mar 18, 2010 0.6100 0.6100 0.6000 0.6000 139,190 -0.01(-1.64%)
Mar 17, 2010 0.6000 0.6100 0.6000 0.6100 177,873 +0.01(+0.83%)
Mar 16, 2010 0.6000 0.6100 0.5900 0.6050 136,500 -0.01(-0.82%)
Mar 15, 2010 0.6150 0.6150 0.6000 0.6100 62,424 +0.02(+2.52%)
Mar 12, 2010 0.6000 0.6000 0.5900 0.5950 458,871 +0.03(+4.39%)
Mar 11, 2010 0.5700 0.5850 0.5700 0.5700 243,927 +0.00(+0.00%)
Mar 10, 2010 0.5700 0.5850 0.5700 0.5700 132,440 +0.00(+0.00%)
Mar 09, 2010 0.5700 0.5800 0.5600 0.5700 373,918 +0.02(+3.64%)
Mar 08, 2010 0.5700 0.5700 0.5500 0.5500 134,551 +0.02(+2.80%)
Mar 05, 2010 0.5300 0.5500 0.5300 0.5350 95,003 +0.00(+0.00%)
Mar 04, 2010 0.5400 0.5400 0.5250 0.5350 201,436 -0.02(-2.73%)
Mar 03, 2010 0.5500 0.5550 0.5400 0.5500 395,800 +0.01(+1.85%)
Mar 02, 2010 0.5400 0.5500 0.5400 0.5400 90,881 +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.