Beijing Capital Development Co Recent Share Price (SHG:600376)

SHG:600376 - Beijing Capital Development Co Ltd Beijing Capital Development Co
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Apr 2004	CNY	2.288	2.3563	2.1959	2.3406	2.3406	+0.045 (+1.95%)	2,219,199
27 Apr 2004	CNY	2.2985	2.3458	2.2959	2.2959	2.2959	+0.003 (+0.12%)	1,056,714
26 Apr 2004	CNY	2.2617	2.3406	2.2275	2.2932	2.2932	+0.021 (+0.92%)	1,373,208
23 Apr 2004	CNY	2.4458	2.4458	2.259	2.2722	2.2722	-0.197 (-7.99%)	2,528,027
21 Apr 2004	CNY	2.4589	2.5168	2.451	2.4694	2.4694	-0.003 (-0.11%)	1,317,224
20 Apr 2004	CNY	2.5641	2.5957	2.4589	2.4721	2.4721	-0.095 (-3.69%)	2,097,417
19 Apr 2004	CNY	2.6299	2.6299	2.5641	2.5667	2.5667	-0.045 (-1.71%)	1,773,486
16 Apr 2004	CNY	2.664	2.7087	2.5062	2.6114	2.6114	-0.06 (-2.26%)	4,158,144
15 Apr 2004	CNY	2.693	2.7613	2.664	2.6719	2.6719	-0.026 (-0.97%)	2,472,564
14 Apr 2004	CNY	2.7876	2.7876	2.6299	2.6982	2.6982	-0.084 (-3.03%)	3,731,925
13 Apr 2004	CNY	2.7087	2.8271	2.6825	2.7824	2.7824	+0.071 (+2.62%)	5,406,417
12 Apr 2004	CNY	2.7429	2.7824	2.6798	2.7114	2.7114	-0.058 (-2.09%)	5,068,302
9 Apr 2004	CNY	2.8665	2.8797	2.735	2.7692	2.7692	-0.089 (-3.13%)	6,573,062
8 Apr 2004	CNY	2.7876	2.8823	2.7876	2.8586	2.8586	+0.079 (+2.83%)	12,308,772
7 Apr 2004	CNY	2.7982	2.8034	2.7298	2.7798	2.7798	-0.008 (-0.28%)	5,894,331
6 Apr 2004	CNY	2.7087	2.7929	2.6772	2.7876	2.7876	+0.079 (+2.91%)	7,518,477
5 Apr 2004	CNY	2.735	2.7561	2.6693	2.7087	2.7087	-0.003 (-0.10%)	3,935,192
2 Apr 2004	CNY	2.7035	2.735	2.6877	2.7114	2.7114	+0.003 (+0.10%)	5,737,565
1 Apr 2004	CNY	2.6772	2.8008	2.6404	2.7087	2.7087	+0.029 (+1.08%)	9,702,599
31 Mar 2004	CNY	2.7219	2.7298	2.643	2.6798	2.6798	-0.04 (-1.45%)	5,144,094
30 Mar 2004	CNY	2.6982	2.7429	2.6588	2.7193	2.7193	+0.024 (+0.88%)	7,453,466
29 Mar 2004	CNY	2.5562	2.7219	2.5562	2.6956	2.6956	+0.139 (+5.45%)	9,721,060
26 Mar 2004	CNY	2.6377	2.6562	2.5536	2.5562	2.5562	-0.082 (-3.09%)	5,331,359
25 Mar 2004	CNY	2.6299	2.6798	2.5904	2.6377	2.6377	0.0 (0.0%)	7,734,110
24 Mar 2004	CNY	2.5325	2.7613	2.5247	2.6377	2.6377	+0.116 (+4.59%)	26,108,607
23 Mar 2004	CNY	2.4326	2.5641	2.3932	2.522	2.522	+0.102 (+4.24%)	14,052,750
22 Mar 2004	CNY	2.3301	2.4326	2.3301	2.4195	2.4195	+0.079 (+3.37%)	4,805,561
19 Mar 2004	CNY	2.2775	2.3563	2.2775	2.3406	2.3406	+0.053 (+2.30%)	2,687,527
18 Mar 2004	CNY	2.3432	2.3669	2.2775	2.288	2.288	-0.066 (-2.79%)	3,015,873
17 Mar 2004	CNY	2.3853	2.3879	2.3327	2.3537	2.3537	-0.032 (-1.32%)	3,466,533