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
16 Mar 2004	CNY	2.4116	2.4116	2.3669	2.3853	2.3853	-0.029 (-1.20%)	3,315,354
15 Mar 2004	CNY	2.3642	2.4379	2.3143	2.4142	2.4142	+0.021 (+0.88%)	7,256,196
12 Mar 2004	CNY	2.4721	2.4721	2.3669	2.3932	2.3932	-0.092 (-3.70%)	8,005,471
11 Mar 2004	CNY	2.5194	2.7035	2.4773	2.4852	2.4852	0.0 (0.0%)	20,131,640
10 Mar 2004	CNY	2.3274	2.4984	2.3011	2.4852	2.4852	+0.171 (+7.38%)	9,885,477
9 Mar 2004	CNY	2.3011	2.3458	2.259	2.3143	2.3143	+0.005 (+0.23%)	3,273,370
8 Mar 2004	CNY	2.2617	2.3485	2.2433	2.309	2.309	+0.05 (+2.21%)	4,744,200
5 Mar 2004	CNY	2.2143	2.2669	2.2143	2.259	2.259	+0.045 (+2.02%)	1,627,363
4 Mar 2004	CNY	2.1959	2.2143	2.167	2.2143	2.2143	+0.003 (+0.12%)	1,360,032
3 Mar 2004	CNY	2.259	2.2748	2.1907	2.2117	2.2117	-0.05 (-2.21%)	1,826,226
2 Mar 2004	CNY	2.288	2.288	2.2327	2.2617	2.2617	-0.011 (-0.46%)	1,687,385
1 Mar 2004	CNY	2.2327	2.2827	2.2117	2.2722	2.2722	+0.034 (+1.53%)	1,696,416
27 Feb 2004	CNY	2.2064	2.2485	2.1907	2.238	2.238	+0.045 (+2.04%)	2,020,397
26 Feb 2004	CNY	2.2354	2.2512	2.1696	2.1933	2.1933	-0.053 (-2.34%)	3,473,078
25 Feb 2004	CNY	2.38	2.4116	2.238	2.2459	2.2459	-0.126 (-5.32%)	3,323,050
24 Feb 2004	CNY	2.4326	2.4326	2.3406	2.3721	2.3721	-0.087 (-3.53%)	3,920,734
23 Feb 2004	CNY	2.4352	2.5352	2.4168	2.4589	2.4589	+0.037 (+1.52%)	7,408,114
20 Feb 2004	CNY	2.4089	2.4274	2.3774	2.4221	2.4221	+0.016 (+0.66%)	3,330,948
19 Feb 2004	CNY	2.4458	2.4458	2.3905	2.4063	2.4063	-0.013 (-0.55%)	3,257,521
18 Feb 2004	CNY	2.4221	2.4379	2.3932	2.4195	2.4195	+0.018 (+0.77%)	3,959,178
17 Feb 2004	CNY	2.3774	2.4247	2.3353	2.4011	2.4011	+0.026 (+1.11%)	4,458,218
16 Feb 2004	CNY	2.3563	2.3826	2.2932	2.3748	2.3748	+0.008 (+0.33%)	3,932,013
13 Feb 2004	CNY	2.4195	2.4379	2.3669	2.3669	2.3669	-0.045 (-1.85%)	3,334,568
12 Feb 2004	CNY	2.3669	2.4458	2.3669	2.4116	2.4116	+0.04 (+1.67%)	3,754,672
11 Feb 2004	CNY	2.3563	2.3879	2.3353	2.3721	2.3721	+0.018 (+0.78%)	3,868,363
10 Feb 2004	CNY	2.2775	2.4116	2.2669	2.3537	2.3537	+0.095 (+4.19%)	7,872,254
9 Feb 2004	CNY	2.2354	2.2748	2.217	2.259	2.259	+0.008 (+0.35%)	3,879,660
6 Feb 2004	CNY	2.3353	2.3353	2.2459	2.2512	2.2512	-0.074 (-3.17%)	4,382,134
5 Feb 2004	CNY	2.288	2.3274	2.259	2.3248	2.3248	+0.037 (+1.61%)	5,680,159
4 Feb 2004	CNY	2.2196	2.3406	2.2196	2.288	2.288	+0.068 (+3.08%)	6,436,583