Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Beijing Capital International Airport Company Limited (BJCHY)

Compare
2.0400
0.0000
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.04002.04002.04002.04002.0400-
Feb 20, 20252.04002.04002.04002.04002.0400-
Feb 19, 20252.04002.04002.04002.04002.0400600
Feb 18, 20251.80401.80401.80401.80401.8040-
Feb 14, 20251.80401.80401.80401.80401.8040-
Feb 13, 20251.80401.80401.80401.80401.8040-
Feb 12, 20251.80401.80401.80401.80401.8040-
Feb 11, 20251.80401.80401.80401.80401.8040-
Feb 10, 20251.80401.80401.80401.80401.8040-
Feb 7, 20251.80401.80401.80401.80401.8040-
Feb 6, 20251.80401.80401.80401.80401.8040-
Feb 5, 20251.80401.80401.80401.80401.8040-
Feb 4, 20251.80401.80401.80401.80401.8040-
Feb 3, 20251.80401.80401.80401.80401.8040-
Jan 31, 20251.80401.80401.80401.80401.8040-
Jan 30, 20251.80401.80401.80401.80401.8040-
Jan 29, 20251.80401.80401.80401.80401.8040-
Jan 28, 20251.80401.80401.80401.80401.8040-
Jan 27, 20251.80401.80401.80401.80401.8040-
Jan 24, 20251.80401.80401.80401.80401.8040-
Jan 23, 20251.80401.80401.80401.80401.8040-
Jan 22, 20251.80401.80401.80401.80401.8040-
Jan 21, 20251.80401.80401.80401.80401.8040-
Jan 17, 20251.80401.80401.80401.80401.8040-
Jan 16, 20251.80401.80401.80401.80401.8040-
Jan 15, 20251.96001.96001.80401.80401.8040300
Jan 14, 20251.45001.45001.45001.45001.4500100
Jan 13, 20251.56001.56001.56001.56001.5600-
Jan 10, 20251.56001.56001.56001.56001.5600-
Jan 8, 20251.56001.56001.56001.56001.5600-
Jan 7, 20251.56001.56001.56001.56001.5600-
Jan 6, 20251.56001.56001.56001.56001.5600-
Jan 3, 20251.56001.56001.56001.56001.5600-
Jan 2, 20251.56001.56001.56001.56001.5600500
Dec 31, 20241.55001.55001.55001.55001.5500-
Dec 30, 20241.55001.55001.55001.55001.5500-
Dec 27, 20241.55001.55001.55001.55001.5500-
Dec 26, 20241.55001.55001.55001.55001.5500-
Dec 24, 20241.55001.55001.55001.55001.5500-
Dec 23, 20241.55001.55001.55001.55001.5500-
Dec 20, 20241.55001.55001.55001.55001.5500-
Dec 19, 20241.50001.55001.50001.55001.5500600
Dec 18, 20241.65001.65001.65001.65001.6500-
Dec 17, 20241.65001.65001.65001.65001.6500-
Dec 16, 20241.65001.65001.65001.65001.6500-
Dec 13, 20241.65001.65001.65001.65001.6500-
Dec 12, 20241.65001.65001.65001.65001.6500-
Dec 11, 20241.65001.65001.65001.65001.6500-
Dec 10, 20241.65001.65001.65001.65001.6500-
Dec 9, 20241.65001.65001.65001.65001.6500-
Dec 6, 20241.65001.65001.65001.65001.6500-
Dec 5, 20241.65001.65001.65001.65001.6500-
Dec 4, 20241.65001.65001.65001.65001.6500-
Dec 3, 20241.74001.74001.65001.65001.6500300
Dec 2, 20241.66501.66501.66501.66501.6650-
Nov 29, 20241.66501.66501.66501.66501.6650-
Nov 27, 20241.66501.66501.66501.66501.6650-
Nov 26, 20241.66501.66501.66501.66501.6650400
Nov 25, 20241.60001.60001.60001.60001.6000100
Nov 22, 20241.56001.56001.56001.56001.5600-
Nov 21, 20241.56001.56001.56001.56001.5600-
Nov 20, 20241.56001.56001.56001.56001.5600-
Nov 19, 20241.56001.56001.56001.56001.5600-
Nov 18, 20241.56001.56001.56001.56001.5600-
Nov 15, 20241.56001.56001.56001.56001.5600-
Nov 14, 20241.56001.56001.56001.56001.5600100
Nov 13, 20241.84501.84501.84501.84501.8450-
Nov 12, 20241.84501.84501.84501.84501.8450-
Nov 11, 20241.84501.84501.84501.84501.8450-
Nov 8, 20241.84501.88301.84501.84501.84501,300
Nov 7, 20241.84001.99001.79501.85501.85501,300
Nov 6, 20241.73201.73201.73201.73201.7320-
Nov 5, 20241.73201.73201.73201.73201.7320-
Nov 4, 20241.76001.76001.48001.73201.7320600
Nov 1, 20241.68201.87001.68201.81401.81404,200
Oct 31, 20241.63301.63301.63301.63301.6330-
Oct 30, 20241.63301.63301.63301.63301.6330100
Oct 29, 20241.68201.68201.68201.68201.6820-
Oct 28, 20241.68201.68201.68201.68201.6820-
Oct 25, 20241.68201.68201.68201.68201.6820-
Oct 24, 20241.68201.68201.68201.68201.6820-
Oct 23, 20241.68201.68201.68201.68201.6820-
Oct 22, 20241.68201.68201.68201.68201.6820-
Oct 21, 20241.68201.68201.68201.68201.6820-
Oct 18, 20241.68201.68201.68201.68201.6820100
Oct 17, 20241.68201.68201.68201.68201.6820-
Oct 16, 20241.68201.68201.68201.68201.68203,000
Oct 15, 20241.72301.72301.72301.72301.7230-
Oct 14, 20241.62001.72301.62001.72301.72301,400
Oct 11, 20241.64501.64501.64501.64501.6450-
Oct 10, 20241.64501.64501.64501.64501.6450-
Oct 9, 20241.64501.64501.64501.64501.64501,900
Oct 8, 20241.72001.80001.72001.80001.80001,000
Oct 7, 20242.10002.25502.07402.07402.07402,600
Oct 4, 20241.89301.98001.89301.98001.98001,500
Oct 3, 20242.15002.29002.03002.07102.07105,200
Oct 2, 20242.00002.04901.98102.04902.04905,100
Oct 1, 20241.78001.78001.78001.78001.7800100
Sep 30, 20241.78001.78001.78001.78001.7800-
Sep 27, 20241.77001.78001.77001.78001.78006,900
Sep 26, 20241.63501.63501.63501.63501.6350-
Sep 25, 20241.63501.63501.63501.63501.6350-
Sep 24, 20241.56101.63501.56101.63501.6350400
Sep 23, 20241.33001.33001.33001.33001.3300-
Sep 20, 20241.33001.33001.33001.33001.3300-
Sep 19, 20241.33001.33001.33001.33001.3300-
Sep 18, 20241.33001.33001.33001.33001.33001,300
Sep 17, 20241.50001.50001.50001.50001.5000-
Sep 16, 20241.50001.50001.50001.50001.5000-
Sep 13, 20241.50001.50001.50001.50001.50003,000
Sep 12, 20241.45901.45901.45901.45901.4590-
Sep 11, 20241.45901.45901.45901.45901.4590-
Sep 10, 20241.45901.45901.45901.45901.4590-
Sep 9, 20241.45901.45901.45901.45901.4590100
Sep 6, 20241.45901.45901.45901.45901.4590-
Sep 5, 20241.45901.45901.45901.45901.4590-
Sep 4, 20241.45901.45901.45901.45901.4590-
Sep 3, 20241.45901.45901.45901.45901.4590-
Aug 30, 20241.45901.45901.45901.45901.4590-
Aug 29, 20241.45901.45901.45901.45901.4590800
Aug 28, 20241.45501.45501.45501.45501.4550-
Aug 27, 20241.45501.45501.45501.45501.4550-
Aug 26, 20241.45501.45501.45501.45501.4550100
Aug 23, 20241.49001.49001.49001.49001.49003,500
Aug 22, 20241.54001.54001.54001.54001.5400-
Aug 21, 20241.40001.54001.37801.54001.54002,800
Aug 20, 20241.57001.57001.57001.57001.5700-
Aug 19, 20241.57001.57001.57001.57001.5700100
Aug 16, 20241.57001.57001.57001.57001.5700-
Aug 15, 20241.57001.57001.57001.57001.5700400
Aug 14, 20241.50501.52001.43101.43101.43104,500
Aug 13, 20241.66001.66001.35001.57001.57005,800
Aug 12, 20241.58901.58901.58901.58901.5890-
Aug 9, 20241.58901.58901.58901.58901.5890-
Aug 8, 20241.58901.58901.58901.58901.5890-
Aug 7, 20241.58901.58901.58901.58901.5890-
Aug 6, 20241.58901.58901.58901.58901.5890-
Aug 5, 20241.58901.58901.58901.58901.5890-
Aug 2, 20241.58901.58901.58901.58901.5890-
Aug 1, 20241.58901.58901.58901.58901.5890-
Jul 31, 20241.58901.58901.58901.58901.5890-
Jul 30, 20241.58901.58901.58901.58901.5890-
Jul 29, 20241.58901.58901.58901.58901.5890-
Jul 26, 20241.58901.58901.58901.58901.5890-
Jul 25, 20241.58901.58901.58901.58901.5890400
Jul 24, 20241.70001.70001.70001.70001.7000-
Jul 23, 20241.70001.70001.70001.70001.7000300
Jul 22, 20241.69001.69001.69001.69001.6900-
Jul 19, 20241.69001.69001.69001.69001.6900-
Jul 18, 20241.69001.69001.69001.69001.6900-
Jul 17, 20241.69001.69001.69001.69001.6900-
Jul 16, 20241.69001.69001.69001.69001.6900-
Jul 15, 20241.69001.69001.69001.69001.6900-
Jul 12, 20241.69001.69001.69001.69001.6900-
Jul 11, 20241.69001.69001.69001.69001.6900300
Jul 10, 20241.72001.72001.72001.72001.7200-
Jul 9, 20241.72001.72001.72001.72001.7200-
Jul 8, 20241.72001.72001.72001.72001.7200-
Jul 5, 20241.72001.72001.72001.72001.72005,000
Jul 3, 20241.65001.65001.65001.65001.6500-
Jul 2, 20241.65001.65001.65001.65001.6500-
Jul 1, 20241.65001.65001.65001.65001.6500100
Jun 28, 20241.59201.59201.59201.59201.5920-
Jun 27, 20241.59201.59201.59201.59201.5920-
Jun 26, 20241.59201.59201.59201.59201.5920-
Jun 25, 20241.59201.59201.59201.59201.5920-
Jun 24, 20241.59201.59201.59201.59201.5920-
Jun 21, 20241.59201.59201.59201.59201.5920-
Jun 20, 20241.59201.59201.59201.59201.5920-
Jun 18, 20241.59201.59201.59201.59201.5920-
Jun 17, 20241.59201.59201.59201.59201.5920-
Jun 14, 20241.59201.59201.59201.59201.5920-
Jun 13, 20241.59201.59201.59201.59201.5920-
Jun 12, 20241.59201.59201.59201.59201.5920100
Jun 11, 20241.59201.59201.59201.59201.5920-
Jun 10, 20241.59201.59201.59201.59201.5920-
Jun 7, 20241.59201.59201.59201.59201.5920-
Jun 6, 20241.59201.59201.59201.59201.5920-
Jun 5, 20241.59201.59201.59201.59201.5920-
Jun 4, 20241.59201.59201.59201.59201.5920-
Jun 3, 20241.59201.59201.59201.59201.5920-
May 31, 20241.59201.59201.59201.59201.5920-
May 30, 20241.59201.59201.59201.59201.5920100
May 29, 20241.59201.59201.59201.59201.5920100
May 28, 20241.59201.59201.59201.59201.5920100
May 24, 20241.59201.59201.59201.59201.5920100
May 23, 20241.59201.59201.59201.59201.5920-
May 22, 20241.59201.59201.59201.59201.5920-
May 21, 20241.59201.59201.59201.59201.5920-
May 20, 20241.59201.59201.59201.59201.5920-
May 17, 20241.59201.59201.59201.59201.5920-
May 16, 20241.74001.74001.59201.59201.5920300
May 15, 20241.66101.66101.66101.66101.6610-
May 14, 20241.66101.66101.66101.66101.6610700
May 13, 20241.70001.70001.70001.70001.7000-
May 10, 20241.70001.70001.70001.70001.7000900
May 9, 20241.62001.62001.62001.62001.6200-
May 8, 20241.62001.62001.62001.62001.6200-
May 7, 20241.62001.62001.62001.62001.6200-
May 6, 20241.62001.62001.62001.62001.6200-
May 3, 20241.62001.62001.62001.62001.6200-
May 2, 20241.62001.62001.62001.62001.62007,500
May 1, 20241.50001.50001.50001.50001.5000-
Apr 30, 20241.55001.55001.50001.50001.50001,100
Apr 29, 20241.48001.48001.48001.48001.4800-
Apr 26, 20241.48001.48001.48001.48001.4800-
Apr 25, 20241.48001.48001.48001.48001.4800-
Apr 24, 20241.48001.48001.48001.48001.4800-
Apr 23, 20241.48001.48001.48001.48001.4800-
Apr 22, 20241.48001.48001.48001.48001.4800-
Apr 19, 20241.48001.48001.48001.48001.4800-
Apr 18, 20241.48001.48001.48001.48001.4800-
Apr 17, 20241.48001.48001.48001.48001.4800-
Apr 16, 20241.43001.48001.38801.48001.48003,500
Apr 15, 20241.54001.54001.54001.54001.5400100
Apr 12, 20241.47101.47101.47101.47101.4710-
Apr 11, 20241.47101.47101.47101.47101.4710-
Apr 10, 20241.47101.47101.47101.47101.4710-
Apr 9, 20241.47101.47101.47101.47101.4710-
Apr 8, 20241.47101.47101.47101.47101.4710200
Apr 5, 20241.53001.53001.53001.53001.5300-
Apr 4, 20241.53001.53001.53001.53001.5300-
Apr 3, 20241.53001.53001.53001.53001.5300-
Apr 2, 20241.53001.53001.53001.53001.5300-
Apr 1, 20241.53001.53001.53001.53001.5300-
Mar 28, 20241.53001.53001.53001.53001.5300-
Mar 27, 20241.53001.53001.53001.53001.5300-
Mar 26, 20241.53001.53001.53001.53001.5300-
Mar 25, 20241.53001.53001.53001.53001.5300300
Mar 22, 20241.53001.53001.53001.53001.5300300
Mar 21, 20241.46201.46201.46201.46201.4620-
Mar 20, 20241.46201.46201.46201.46201.4620-
Mar 19, 20241.58001.58001.46001.46201.4620800
Mar 18, 20241.63001.63001.63001.63001.6300300
Mar 15, 20241.61001.61001.61001.61001.6100600
Mar 14, 20241.58001.58001.58001.58001.5800-
Mar 13, 20241.58001.58001.58001.58001.5800-
Mar 12, 20241.58001.58001.58001.58001.5800-
Mar 11, 20241.58001.58001.58001.58001.5800-
Mar 8, 20241.58001.58001.58001.58001.5800-
Mar 7, 20241.58001.58001.58001.58001.5800-
Mar 6, 20241.58001.58001.58001.58001.5800-
Mar 5, 20241.58001.58001.58001.58001.5800-
Mar 4, 20241.58001.58001.58001.58001.5800100
Mar 1, 20241.58001.58001.52101.58001.58002,500
Feb 29, 20241.50001.50001.50001.50001.5000-
Feb 28, 20241.50001.50001.50001.50001.5000-
Feb 27, 20241.50001.50001.50001.50001.5000-
Feb 26, 20241.50001.50001.50001.50001.5000-
Feb 23, 20241.50001.50001.50001.50001.5000100
Feb 22, 20241.50101.50101.50101.50101.5010600

Related Tickers