Beijing Capital International Airport Co Ltd Historical Data - BJ1

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.032	10.5263157895	0.304	0.304	0.274	740	0.28174774	DE
4	-0.016	-4.54545454545	0.352	0.362	0.274	714	0.31167506	DE
12	-0.014	-4	0.35	0.37	0.274	1264	0.34350428	DE
26	0.02	6.32911392405	0.316	0.37	0.274	2373	0.33518063	DE
52	0.036	12	0.3	0.384	0.246	1980	0.32275676	DE
156	-0.134	-28.5106382979	0.47	0.498	0.234	2544	0.3252773	DE
260	-0.134	-28.5106382979	0.47	0.498	0.234	2544	0.3252773	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1744144020	0.2839999	0.0099999	3.65	0.2839999	0.2839999	0.2839999	220
1744057620	0.274	-0.03	-9.87	0.274	0.274	0.274	1500
1743798420	0.304	-0.058	-16.02	0.304	0.304	0.304	500
1743715620	0.362	0	0.00	0.362	0.362	0.362	0
1743629220	0.362	0	0.00	0.362	0.362	0.362	0
1743542820	0.362	0	0.00	0.362	0.362	0.362	0
1743456420	0.362	0	0.00	0.362	0.362	0.362	0
1743197220	0.362	0	0.00	0.362	0.362	0.362	0
1743110820	0.362	0.01	2.84	0.362	0.362	0.362	1200
1743024420	0.352	0	0.00	0.352	0.352	0.352	0
1742938020	0.352	0	0.00	0.352	0.352	0.352	0
1742851620	0.352	0	0.00	0.352	0.352	0.352	0
1742592420	0.352	0	0.00	0.352	0.352	0.352	0
1742506020	0.352	0	0.00	0.352	0.352	0.352	0
1742419620	0.352	0	0.00	0.352	0.352	0.352	0
1742333220	0.352	0	0.00	0.352	0.352	0.352	0
1742246820	0.352	-0.008	-2.22	0.352	0.352	0.352	150
1741987620	0.36	0	0.00	0.36	0.36	0.36	0
1741901220	0.36	0	0.00	0.36	0.36	0.36	0
1741814820	0.36	0	0.00	0.36	0.36	0.36	0
1741728420	0.36	0	0.00	0.36	0.36	0.36	0
1741642020	0.36	0	0.00	0.36	0.36	0.36	0
1741382820	0.36	0	0.00	0.36	0.36	0.36	0
1741296420	0.36	0	0.00	0.36	0.36	0.36	0
1741210020	0.36	0	0.00	0.36	0.36	0.36	0
1741123620	0.36	0	0.00	0.36	0.36	0.36	0
1741037220	0.36	0	0.00	0.36	0.36	0.36	0
1740778020	0.36	0	0.00	0.36	0.36	0.36	0
1740691620	0.36	0	0.00	0.36	0.36	0.36	0
1740605220	0.36	0.028	8.43	0.36	0.36	0.36	5500
1740518820	0.332	-0.012	-3.49	0.332	0.332	0.332	600
1740432420	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1740173220	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1740086820	0.3439999	0.0039999	1.18	0.3439999	0.3439999	0.3439999	1000
1740000420	0.34	0	0.00	0.34	0.34	0.34	0
1739914020	0.34	0	0.00	0.34	0.34	0.34	0
1739827620	0.34	0	0.00	0.34	0.34	0.34	0
1739568420	0.34	0.006	1.80	0.34	0.34	0.34	1000
1739482020	0.334	0	0.00	0.334	0.334	0.334	0
1739395620	0.334	0	0.00	0.334	0.334	0.334	0
1739309220	0.334	0	0.00	0.334	0.334	0.334	0
1739222820	0.334	0	0.00	0.334	0.334	0.334	0
1738963620	0.334	0	0.00	0.334	0.334	0.334	0
1738877220	0.334	0	0.00	0.334	0.334	0.334	0
1738790820	0.334	0	0.00	0.334	0.334	0.334	0
1738704420	0.334	0	0.00	0.334	0.334	0.334	0
1738618020	0.334	0	0.00	0.334	0.334	0.334	0
1738358820	0.334	0	0.00	0.334	0.334	0.334	0
1738272420	0.334	-0.036	-9.73	0.334	0.334	0.334	729
1738186020	0.37	0	0.00	0.37	0.37	0.37	0
1738099620	0.37	0	0.00	0.37	0.37	0.37	0
1738013220	0.37	0	0.00	0.37	0.37	0.37	0
1737754020	0.37	0	0.00	0.37	0.37	0.37	0
1737667620	0.37	0	0.00	0.37	0.37	0.37	0
1737581220	0.37	0	0.00	0.37	0.37	0.37	0
1737494820	0.37	0.0260001	7.56	0.35	0.37	0.35	1500
1737408420	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1737149220	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1737062820	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1736976420	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1736890020	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1736803620	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1736544420	0.3439999	-0.004	-1.15	0.3439999	0.3439999	0.3439999	827
1736402400	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Beijing Capital International Airport Co Ltd (BJ1)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Beijing Capital International Airport Co Ltd (BJ1) Historical

Beijing Capital International Airport Co Ltd (BJ1)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free