Beijing Enterprises Holdings Limited (BJINF)
OTCMKTS · Delayed Price · Currency is USD
3.915
-0.365 (-8.53%)
Nov 6, 2026, 1:37 PM EST
BJINF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -8.53% | 5,000 |
| Sep 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 7.54% | 5,000 |
| May 29, 2025 | 3.93 | 3.98 | 3.73 | 3.98 | 3.98 | 13.71% | 2,000 |
| Jan 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.49% | 4,514 |
| Jan 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.44% | 864 |
| Jan 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 3,000 |
| Jan 7, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.45% | 801 |
| Jan 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44% | 2,923 |
| Dec 23, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 14.55% | 1,897 |
| Dec 19, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -12.18% | 746 |
| Dec 18, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -5.00% | 2,322 |
| Dec 10, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.38% | 1,874 |
| Oct 15, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.78% | 948 |
| Oct 14, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 6.64% | 285 |
| Oct 11, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -17.77% | 177 |
| Oct 4, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 27.10% | 164 |
| Sep 25, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.78% | 190 |
| Sep 24, 2024 | 3.08 | 3.29 | 3.08 | 3.29 | 3.29 | -4.22% | 1,533 |
| Sep 23, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 6.38% | 1,057 |
| Sep 16, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 5.66% | 318 |
| Aug 22, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.45% | 1,016 |
| Aug 13, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -14.69% | 291 |
| Jul 29, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.13% | 502 |
| Jul 11, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 15.55% | 657 |
| Jun 25, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.80% | 305 |
| Jun 21, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.60% | 3,000 |
| Jun 13, 2024 | 3.29 | 3.44 | 3.29 | 3.44 | 3.44 | 5.66% | 2,210 |
| Jun 12, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -8.68% | 326 |
| May 30, 2024 | 3.34 | 3.56 | 3.34 | 3.56 | 3.56 | -3.65% | 400 |
| May 22, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.08% | 257 |
| May 21, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.56% | 303 |
| May 14, 2024 | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | -4.52% | 705 |
| May 13, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 10.95% | 968 |
| May 7, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.72% | 565 |
| May 6, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 6.66% | 252 |
| Apr 29, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.72% | 2,211 |
| Apr 23, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 4.64% | 726 |
| Apr 19, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.33% | 815 |
| Apr 18, 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.41% | 844 |
| Apr 11, 2024 | 3.22 | 3.22 | 3.11 | 3.11 | 3.11 | 5.42% | 1,113 |
| Apr 4, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.08% | 597 |
| Apr 3, 2024 | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | -4.61% | 632 |
| Apr 1, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -18.55% | 172 |
| Mar 21, 2024 | 3.90 | 3.90 | 3.72 | 3.72 | 3.72 | -3.75% | 4,000 |
| Mar 19, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.07% | 7,239 |
| Feb 20, 2024 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 2.74% | 17,100 |
| Jan 26, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 9.28% | 200 |
| Jan 18, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5.03% | 2,000 |
| Dec 15, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -13.59% | 12,500 |