Beijing Capital International Airport Company Limited (BJCHY)
OTCMKTS · Delayed Price · Currency is USD
1.200
-0.080 (-6.25%)
At close: Mar 25, 2026
BJCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | 912 |
| Mar 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 16.89% | 1,000 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.98% | 2,707 |
| Mar 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 299 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.19 | 1.19 | 1.19 | -18.49% | 548 |
| Mar 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | 100 |
| Mar 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 17.97% | 3,511 |
| Feb 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -12.21% | 1,001 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -14.74% | 196 |
| Feb 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 202 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 20.86% | 6,102 |
| Jan 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.52% | 106 |
| Jan 2, 2026 | 1.72 | 1.72 | 1.49 | 1.49 | 1.49 | 6.21% | 1,605 |
| Dec 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -30.00% | 853 |
| Dec 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 23.69% | 678 |
| Dec 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -7.60% | 100 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.47% | 100 |
| Dec 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | 231 |
| Dec 3, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -5.97% | 352 |
| Nov 21, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.01% | 400 |
| Nov 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.38% | 331 |
| Nov 18, 2025 | 1.81 | 1.91 | 1.75 | 1.81 | 1.81 | -15.67% | 1,094 |
| Nov 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 26.99% | 4,644 |
| Nov 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.81% | 181 |
| Nov 12, 2025 | 2.13 | 2.18 | 1.76 | 1.76 | 1.76 | -15.79% | 3,507 |
| Nov 11, 2025 | 1.65 | 2.09 | 1.65 | 2.09 | 2.09 | 27.44% | 562 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | 2.63% | 1,306 |