Canada markets open in 7 hours 6 minutes

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
2.3900-0.0200 (-0.83%)
As of 02:08PM CST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20242.40002.41002.37002.39002.39005,511,200
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
Jan 12, 20242.94003.03002.92002.97002.970022,229,700
Jan 11, 20242.93002.97002.90002.95002.950016,612,900
Jan 10, 20242.90002.97002.89002.93002.930017,757,071
Jan 09, 20242.89002.96002.86002.92002.920019,453,300
Jan 08, 20242.95002.99002.88002.89002.890021,082,028
Jan 05, 20242.95003.02002.93002.96002.960023,918,021
Jan 04, 20242.98003.00002.91002.94002.940020,306,200
Jan 03, 20242.96003.03002.93002.98002.980023,350,520
Jan 02, 20243.04003.04002.95002.96002.960027,185,825
Dec 29, 20233.09003.13003.02003.04003.040027,162,203
Dec 28, 20233.00003.11002.95003.09003.090030,234,800
Dec 27, 20233.01003.06002.98003.01003.010017,926,900
Dec 26, 20233.06003.07003.00003.01003.010017,186,350
Dec 25, 20233.08003.10003.04003.07003.070013,757,500
Dec 22, 20233.15003.16003.07003.09003.090020,846,192
Dec 21, 20233.08003.19003.06003.14003.140022,558,900
Dec 20, 20233.17003.19003.10003.10003.100017,132,920
Dec 19, 20233.22003.26003.13003.18003.180021,334,147
Dec 18, 20233.30003.37003.23003.23003.230024,194,885
Dec 15, 20233.36003.40003.30003.31003.310029,062,570
Dec 14, 20233.24003.30003.23003.27003.270017,094,700
Dec 13, 20233.24003.30003.21003.23003.230028,683,316
Dec 12, 20233.15003.27003.15003.26003.260037,377,699
Dec 11, 20233.27003.27003.09003.16003.160056,770,346
Dec 08, 20233.39003.39003.25003.31003.310053,857,048
Dec 07, 20233.38003.41003.31003.39003.390030,120,105
Dec 06, 20233.38003.41003.34003.39003.390017,985,002
Dec 05, 20233.44003.47003.37003.37003.370017,678,050
Dec 04, 20233.55003.55003.40003.44003.440026,512,286
Dec 01, 20233.52003.59003.49003.55003.550018,052,900
Nov 30, 20233.52003.55003.50003.52003.520014,456,534
Nov 29, 20233.67003.68003.50003.52003.520031,327,535
Nov 28, 20233.73003.74003.65003.67003.670021,224,155
Nov 27, 20233.85003.85003.69003.70003.700020,442,171
Nov 24, 20233.88003.95003.85003.85003.850015,891,366
Nov 23, 20233.80003.91003.72003.88003.880021,935,646
Nov 22, 20233.76003.88003.75003.77003.770020,966,871
Nov 21, 20233.69003.82003.69003.76003.760028,645,214
Nov 20, 20233.69003.75003.66003.67003.670011,832,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...