Canada markets close in 3 hours 56 minutes

Beijing Capital Development Co., Ltd. (600376.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
2.2700-0.0100 (-0.44%)
At close: 03:00PM CST
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20242.26002.29002.25002.27002.270011,817,700
Jun 17, 20242.30002.31002.25002.28002.280014,946,793
Jun 14, 20242.34002.38002.30002.32002.320020,198,800
Jun 13, 20242.42002.43002.30002.32002.320017,296,791
Jun 12, 20242.41002.45002.38002.39002.390012,697,700
Jun 11, 20242.43002.47002.38002.41002.410015,898,900
Jun 07, 20242.41002.51002.40002.49002.490017,255,295
Jun 06, 20242.48002.54002.37002.41002.410016,873,000
Jun 05, 20242.58002.58002.49002.51002.510014,890,800
Jun 04, 20242.59002.61002.48002.59002.590019,718,784
Jun 03, 20242.75002.76002.50002.54002.540040,332,699
May 31, 20242.78002.79002.73002.77002.770013,733,200
May 30, 20242.85002.85002.73002.76002.760014,843,200
May 29, 20242.83002.91002.82002.85002.850018,371,600
May 28, 20242.97002.99002.81002.83002.830022,441,900
May 27, 20243.02003.02002.86002.94002.940021,977,112
May 24, 20243.10003.14002.99003.02003.020022,777,643
May 23, 20243.12003.21003.08003.13003.130032,314,300
May 22, 20243.11003.35003.11003.21003.210056,206,600
May 21, 20243.08003.15003.08003.11003.110038,070,600
May 20, 20243.13003.19003.05003.08003.080061,322,320
May 17, 20242.95003.20002.91003.20003.200077,615,145
May 16, 20242.75002.95002.73002.91002.910038,745,670
May 15, 20242.68002.81002.64002.75002.750018,254,100
May 14, 20242.72002.75002.65002.68002.680010,743,600
May 13, 20242.74002.78002.68002.70002.700015,939,245
May 10, 20242.69002.82002.64002.76002.760029,395,718
May 09, 20242.66002.72002.63002.67002.670014,768,685
May 08, 20242.71002.73002.62002.63002.630014,545,900
May 07, 20242.71002.79002.66002.74002.740024,519,486
May 06, 20242.85002.89002.73002.74002.740034,694,900
Apr 30, 20242.70002.80002.67002.76002.760049,175,900
Apr 29, 20242.44002.68002.43002.68002.680031,349,075
Apr 26, 20242.32002.44002.28002.44002.440017,291,127
Apr 25, 20242.31002.35002.30002.31002.31007,949,500
Apr 24, 20242.35002.36002.30002.32002.32006,765,400
Apr 23, 20242.35002.37002.33002.35002.35006,521,100
Apr 22, 20242.35002.38002.33002.35002.35007,924,800
Apr 19, 20242.37002.38002.30002.36002.36008,777,900
Apr 18, 20242.40002.41002.36002.37002.37007,332,900
Apr 17, 20242.37002.43002.36002.41002.410012,269,144
Apr 16, 20242.40002.41002.29002.37002.370019,479,598
Apr 15, 20242.44002.45002.35002.40002.400013,929,998
Apr 12, 20242.47002.49002.43002.44002.440012,646,001
Apr 11, 20242.47002.51002.46002.48002.480011,621,600
Apr 10, 20242.56002.57002.47002.49002.490017,283,990
Apr 09, 20242.52002.57002.52002.56002.56007,300,056
Apr 08, 20242.58002.59002.51002.53002.530015,637,051
Apr 03, 20242.60002.64002.58002.58002.580011,748,000
Apr 02, 20242.61002.65002.58002.62002.620014,350,270
Apr 01, 20242.59002.66002.59002.62002.620012,107,131
Mar 29, 20242.59002.61002.55002.60002.60007,901,300
Mar 28, 20242.59002.63002.57002.61002.610017,665,999
Mar 27, 20242.71002.71002.60002.61002.610024,247,700
Mar 26, 20242.61002.73002.61002.72002.720025,708,828
Mar 25, 20242.62002.70002.59002.63002.630016,025,395
Mar 22, 20242.67002.67002.58002.63002.630016,786,420
Mar 21, 20242.66002.71002.65002.66002.660012,951,023
Mar 20, 20242.65002.67002.63002.66002.660010,220,600
Mar 19, 20242.67002.69002.64002.65002.650012,048,450
Mar 18, 20242.69002.70002.64002.68002.680014,845,896
Mar 15, 20242.71002.74002.67002.70002.700010,821,735
Mar 14, 20242.68002.74002.68002.71002.710016,812,320
Mar 13, 20242.76002.77002.66002.67002.670017,965,200
Mar 12, 20242.63002.77002.60002.76002.760027,758,687
Mar 11, 20242.57002.63002.56002.63002.630016,618,185
Mar 08, 20242.59002.59002.53002.57002.570014,122,612
Mar 07, 20242.58002.64002.57002.59002.590012,455,271
Mar 06, 20242.58002.62002.56002.59002.590013,169,675
Mar 05, 20242.63002.63002.56002.59002.590014,082,400
Mar 04, 20242.70002.71002.60002.64002.640018,152,778
Mar 01, 20242.76002.78002.69002.73002.730020,406,650
Feb 29, 20242.72002.78002.72002.77002.770015,695,574
Feb 28, 20242.82002.90002.73002.74002.740028,805,824
Feb 27, 20242.77002.85002.75002.83002.830017,073,000
Feb 26, 20242.79002.85002.75002.78002.780017,529,621
Feb 23, 20242.76002.81002.74002.80002.800017,580,535
Feb 22, 20242.79002.82002.74002.77002.770016,555,400
Feb 21, 20242.73002.89002.69002.81002.810020,816,144
Feb 20, 20242.72002.77002.67002.74002.740016,431,176
Feb 19, 20242.69002.72002.65002.71002.710018,209,206
Feb 08, 20242.53002.68002.50002.68002.680030,017,606
Feb 07, 20242.60002.62002.47002.51002.510032,084,680
Feb 06, 20242.48002.65002.36002.59002.590037,111,132
Feb 05, 20242.66002.67002.41002.52002.520060,131,721
Feb 02, 20242.72002.93002.60002.68002.680028,797,774
Feb 01, 20242.78002.82002.68002.72002.720024,818,698
Jan 31, 20242.89002.91002.77002.77002.770033,754,820
Jan 30, 20243.03003.07002.91002.93002.930023,548,600
Jan 29, 20243.13003.15003.05003.07003.070035,443,900
Jan 26, 20243.02003.16003.00003.10003.100035,099,690
Jan 25, 20242.86003.02002.85003.02003.020031,864,681
Jan 24, 20242.73002.85002.71002.85002.850024,110,862
Jan 23, 20242.68002.73002.61002.72002.720021,433,998
Jan 22, 20242.82002.82002.65002.67002.670023,971,152
Jan 19, 20242.80002.87002.80002.83002.830016,586,675
Jan 18, 20242.81002.83002.73002.82002.820023,979,475
Jan 17, 20242.90002.90002.82002.82002.820019,671,900
Jan 16, 20242.96002.99002.85002.90002.900021,746,803
Jan 15, 20242.96003.00002.90002.97002.970019,537,720
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...