SHG:601169 - Bank Of Beijing Co Ltd Bank Of Beijing Co Ltd
Sector: Financials, Industry: Diversified Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 CNY 4.99 4.91 4.92 4.96 4.96 +0.040 (+0.81%) 133,560,673
10 Jun 2021 CNY 4.96 4.91 4.94 4.92 4.92 -0.020 (-0.40%) 70,460,460
9 Jun 2021 CNY 4.95 4.92 4.93 4.94 4.94 +0.010 (+0.20%) 55,206,600
8 Jun 2021 CNY 4.94 4.91 4.93 4.93 4.93 0.0 (0.0%) 46,210,973
7 Jun 2021 CNY 4.94 4.91 4.93 4.93 4.93 0.0 (0.0%) 49,253,742
4 Jun 2021 CNY 4.94 4.88 4.9 4.93 4.93 +0.030 (+0.61%) 70,976,466
3 Jun 2021 CNY 4.94 4.9 4.91 4.9 4.9 -0.010 (-0.20%) 64,303,610
2 Jun 2021 CNY 4.91 4.86 4.89 4.91 4.91 +0.010 (+0.20%) 90,009,499
1 Jun 2021 CNY 4.91 4.88 4.9 4.9 4.9 -0.010 (-0.20%) 55,742,095
31 May 2021 CNY 4.93 4.89 4.93 4.91 4.91 -0.010 (-0.20%) 59,644,173
28 May 2021 CNY 4.95 4.91 4.94 4.92 4.92 -0.020 (-0.40%) 63,262,601
27 May 2021 CNY 4.95 4.91 4.92 4.94 4.94 +0.010 (+0.20%) 86,524,905
26 May 2021 CNY 4.95 4.92 4.94 4.93 4.93 0.0 (0.0%) 76,880,048
25 May 2021 CNY 4.94 4.87 4.88 4.93 4.93 +0.050 (+1.02%) 91,221,589
24 May 2021 CNY 4.9 4.87 4.87 4.88 4.88 -0.010 (-0.20%) 50,643,116
21 May 2021 CNY 4.9 4.86 4.89 4.89 4.89 -0.010 (-0.20%) 50,774,811
20 May 2021 CNY 4.91 4.84 4.86 4.9 4.9 +0.040 (+0.82%) 79,524,500
19 May 2021 CNY 4.91 4.84 4.91 4.86 4.86 -0.050 (-1.02%) 80,279,919
18 May 2021 CNY 4.92 4.88 4.91 4.91 4.91 0.0 (0.0%) 53,509,141
17 May 2021 CNY 4.96 4.89 4.94 4.91 4.91 -0.040 (-0.81%) 96,206,325
14 May 2021 CNY 4.96 4.9 4.91 4.95 4.95 +0.030 (+0.61%) 99,426,170
13 May 2021 CNY 4.96 4.88 4.94 4.92 4.92 -0.030 (-0.61%) 117,809,818
12 May 2021 CNY 4.96 4.87 4.89 4.95 4.95 +0.070 (+1.43%) 171,479,768
11 May 2021 CNY 4.89 4.85 4.86 4.88 4.88 +0.020 (+0.41%) 116,863,198
10 May 2021 CNY 4.86 4.82 4.85 4.86 4.86 +0.020 (+0.41%) 112,699,280
7 May 2021 CNY 4.86 4.8 4.81 4.84 4.84 +0.040 (+0.83%) 123,733,872
6 May 2021 CNY 4.81 4.76 4.77 4.8 4.8 +0.040 (+0.84%) 83,066,378
30 Apr 2021 CNY 4.8 4.74 4.79 4.76 4.76 0.0 (0.0%) 103,786,792
29 Apr 2021 CNY 4.77 4.72 4.73 4.76 4.76 +0.030 (+0.63%) 49,837,809
28 Apr 2021 CNY 4.73 4.71 4.72 4.73 4.73 +0.010 (+0.21%) 29,536,757