Beijing Capital International Recent Share Price (USX:BJCHF)

USX:BJCHF - Beijing Capital International Airport Co Ltd Beijing Capital International
Sector: Industrials, Industry: Airport Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Oct 2008	USD	0.435	0.47	0.42	0.47	0.47	+0.04 (+9.30%)	1,639,612
27 Oct 2008	USD	0.405	0.465	0.405	0.43	0.43	-0.03 (-6.52%)	935,575
24 Oct 2008	USD	0.46	0.54	0.435	0.46	0.46	-0.11 (-19.30%)	1,064,662
23 Oct 2008	USD	0.57	0.59	0.55	0.57	0.57	+0.01 (+1.79%)	937,453
22 Oct 2008	USD	0.56	0.65	0.53	0.56	0.56	-0.07 (-11.11%)	1,158,044
21 Oct 2008	USD	0.63	0.69	0.63	0.63	0.63	-0.08 (-11.27%)	1,431,417
20 Oct 2008	USD	0.71	0.73	0.695	0.71	0.71	+0.08 (+12.70%)	2,010,856
17 Oct 2008	USD	0.63	0.67	0.63	0.63	0.63	-0.05 (-7.35%)	766,414
16 Oct 2008	USD	0.68	0.71	0.63	0.68	0.68	+0.01 (+1.49%)	1,674,570
15 Oct 2008	USD	0.67	0.75	0.67	0.67	0.67	-0.09 (-11.84%)	750,042
14 Oct 2008	USD	0.76	0.8	0.74	0.76	0.76	+0.02 (+2.70%)	660,948
13 Oct 2008	USD	0.74	0.74	0.6886	0.74	0.74	+0.11 (+17.46%)	953,207
10 Oct 2008	USD	0.63	0.635	0.54	0.63	0.63	+0.015 (+2.44%)	1,609,800
9 Oct 2008	USD	0.615	0.7	0.61	0.615	0.615	-0.025 (-3.91%)	1,218,072
8 Oct 2008	USD	0.64	0.65	0.6	0.64	0.64	-0.02 (-3.03%)	2,378,256
7 Oct 2008	USD	0.66	0.705	0.65	0.66	0.66	+0.01 (+1.54%)	1,021,287
6 Oct 2008	USD	0.65	0.745	0.64	0.65	0.65	-0.15 (-18.75%)	2,027,061
3 Oct 2008	USD	0.8	0.87	0.8	0.8	0.8	+0.05 (+6.67%)	621,451
2 Oct 2008	USD	0.75	0.79	0.75	0.75	0.75	-0.02 (-2.60%)	610,306
1 Oct 2008	USD	0.77	0.78	0.75	0.77	0.77	-0.005 (-0.65%)	526,695
30 Sep 2008	USD	0.775	0.81	0.77	0.775	0.775	+0.145 (+23.02%)	820,642
29 Sep 2008	USD	0.63	0.78	0.63	0.63	0.63	-0.09 (-12.50%)	1,164,952
26 Sep 2008	USD	0.72	0.8229	0.69	0.72	0.72	-0.11 (-13.25%)	1,726,680
25 Sep 2008	USD	0.83	0.86	0.83	0.83	0.83	0.0 (0.0%)	1,289,480
24 Sep 2008	USD	0.83	0.86	0.8	0.83	0.83	+0.035 (+4.40%)	972,089
23 Sep 2008	USD	0.795	0.829	0.79	0.795	0.795	-0.045 (-5.36%)	1,676,811
22 Sep 2008	USD	0.84	0.89	0.84	0.84	0.84	-0.025 (-2.89%)	1,007,874
19 Sep 2008	USD	0.865	0.98	0.86	0.865	0.865	+0.055 (+6.79%)	1,584,413
18 Sep 2008	USD	0.81	0.81	0.75	0.81	0.81	+0.11 (+15.71%)	2,245,237
17 Sep 2008	USD	0.7	0.7652	0.7	0.7	0.7	-0.09 (-11.39%)	1,595,188

Unicorn Response |