600376.SS - Beijing Capital Development Co., Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201810.8511.1110.8010.9410.946,936,600
Jan 18, 201810.7411.0610.7410.8710.878,854,624
Jan 17, 201810.7211.1310.7210.8210.8226,217,723
Jan 16, 201810.0910.8810.0910.7210.7221,751,857
Jan 15, 201810.3110.3610.0910.1610.1610,083,359
Jan 12, 201810.2710.5610.2410.2910.2911,931,113
Jan 11, 201810.3110.4510.2310.2510.2510,027,179
Jan 10, 201810.6210.6510.2710.3710.3712,016,151
Jan 09, 201810.3810.6810.2210.5510.5518,659,988
Jan 08, 201810.2210.6910.2210.3610.3622,184,088
Jan 05, 20189.7410.439.7410.2210.2221,450,461
Jan 04, 20189.889.919.689.729.7211,827,495
Jan 03, 20189.5410.259.509.969.9618,712,302
Jan 02, 20189.299.619.299.549.548,521,078
Dec 29, 20179.199.339.109.299.294,879,019
Dec 28, 20179.249.299.149.189.186,648,138
Dec 27, 20179.309.359.249.289.285,058,749
Dec 26, 20179.379.449.299.329.326,016,352
Dec 25, 20179.339.589.339.429.425,575,547
Dec 22, 20179.499.499.299.349.343,655,125
Dec 21, 20179.239.539.239.459.455,439,532
Dec 20, 20179.589.629.289.299.295,652,607
Dec 19, 20179.559.629.559.599.592,181,040
Dec 18, 20179.659.679.529.599.592,809,802
Dec 15, 20179.869.919.559.629.624,897,595
Dec 14, 201710.0210.069.869.899.892,424,452
Dec 13, 20179.969.989.859.919.912,245,872
Dec 12, 201710.0510.059.899.949.942,876,600
Dec 11, 20179.9910.089.9910.0410.042,569,487
Dec 08, 201710.0310.079.9210.0510.053,358,622
Dec 07, 20179.9810.099.949.969.962,278,966
Dec 06, 201710.0410.079.909.979.973,116,009
Dec 05, 201710.1710.1710.0310.0510.053,453,547
Dec 04, 201710.2410.2710.1610.1810.182,184,948
Dec 01, 201710.2110.2910.2110.2510.252,152,800
Nov 30, 201710.4010.4310.1610.2010.203,083,827
Nov 29, 201710.1310.4510.1310.4410.444,604,336
Nov 28, 201710.1410.2110.1010.1910.191,603,094
Nov 27, 201710.1610.2210.1110.1410.141,727,327
Nov 24, 201710.1810.1910.0810.1610.162,417,951
Nov 23, 201710.2710.2910.0910.1010.102,832,523
Nov 22, 201710.2610.3710.2110.2710.274,239,500
Nov 21, 201710.1410.3310.1010.2010.205,118,309
Nov 20, 201710.1710.179.9710.1210.123,824,213
Nov 17, 201710.3910.3910.1110.1710.175,238,640
Nov 16, 201710.3410.4810.3210.3910.393,150,621
Nov 15, 201710.3210.3710.2810.3410.342,556,539
Nov 14, 201710.4510.4710.2810.3010.307,035,110
Nov 13, 201710.6310.6310.4210.4710.475,307,704
Nov 10, 201710.6810.7410.5910.6010.603,000,002
Nov 09, 201710.7210.7810.6410.6810.682,723,452
Nov 08, 201710.7410.7910.7010.7310.731,825,160
Nov 07, 201710.6610.7610.6210.7210.721,747,573
Nov 06, 201710.6310.7110.5810.6610.662,036,573
Nov 03, 201710.7310.7710.6310.6410.643,488,427
Nov 02, 201710.7810.8110.7110.7210.723,404,360
Nov 01, 201710.8310.8810.7610.7910.793,997,348
Oct 31, 201710.8710.9210.7510.7910.793,561,696
Oct 30, 201710.9410.9710.6810.9410.946,212,777
Oct 27, 201710.9611.0210.9210.9310.933,146,652
Oct 26, 201711.0511.0510.9410.9910.994,354,083
Oct 25, 201711.0811.1311.0211.0711.072,684,127
Oct 24, 201710.9211.1210.9111.0911.096,035,613
Oct 23, 201710.9210.9510.9210.9410.941,536,551
Oct 20, 201710.8810.9510.8610.9210.922,573,974
Oct 19, 201711.0711.0710.9010.9110.914,229,499
Oct 18, 201711.0411.1210.9811.0811.085,147,147
Oct 17, 201710.9811.0510.9411.0011.002,491,685
Oct 16, 201711.0411.0810.9210.9910.996,059,417
Oct 13, 201711.0311.0811.0211.0611.062,635,195
Oct 12, 201711.0611.1011.0111.0411.044,518,309
Oct 11, 201711.1311.1311.0511.0811.085,449,387
Oct 10, 201711.1111.1611.0811.1411.144,248,850
Oct 09, 201711.0811.2711.0811.1311.135,590,044
Sep 29, 201711.1111.1511.0511.0811.084,975,020
Sep 28, 201711.4311.4311.0111.1111.1110,913,001
Sep 27, 201711.0311.4511.0211.4211.4210,973,897
Sep 26, 201711.3411.3410.9811.0411.049,403,574
Sep 25, 201711.5011.5211.2111.2911.2913,400,730
Sep 22, 201711.4611.6111.2611.5911.597,820,196
Sep 21, 201711.5611.6611.4011.4511.4511,926,590
Sep 20, 201711.3811.6811.2811.6011.6021,044,984
Sep 19, 201711.2211.5711.2211.3811.3816,325,106
Sep 18, 201711.2511.3911.2111.2311.239,392,678
Sep 15, 201711.1511.4111.1211.2511.2515,847,694
Sep 14, 201711.0611.2011.0611.1411.145,791,070
Sep 13, 201711.0511.0811.0311.0611.062,546,919
Sep 12, 201711.1011.1511.0411.0511.055,525,593
Sep 11, 201711.1211.1611.0711.1211.124,158,196
Sep 08, 201711.1911.2211.0611.0811.086,450,261
Sep 07, 201711.0711.2711.0611.2011.2013,804,297
Sep 06, 201711.0611.0811.0011.0611.063,689,501
Sep 05, 201711.1411.1511.0611.0911.096,476,867
Sep 04, 201711.1911.2111.0811.1111.117,063,629
Sep 01, 201711.2511.2511.1611.2111.215,005,884
Aug 31, 201711.2011.2711.1411.2611.267,063,945
Aug 30, 201711.1311.2611.0611.2511.2510,657,520
Aug 29, 201711.1911.2511.0911.1311.135,436,248
Aug 28, 201711.2111.2111.1411.1811.189,548,596
Aug 25, 201711.1211.2111.0711.1911.195,112,827
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...