Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,205.83 -1,814.34 (-2.83%) CMC Crypto 200
1,325.05 +30.37 (+2.35%)
Beijing Capital Development Co., Ltd. (600376.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.7100 | 2.7300 | 2.6200 | 2.6300 | 2.6300 | 14,545,900 |
| 07 May 2024 | 2.7100 | 2.7900 | 2.6600 | 2.7400 | 2.7400 | 24,519,486 |
| 06 May 2024 | 2.8500 | 2.8900 | 2.7300 | 2.7400 | 2.7400 | 34,694,900 |
| 30 Apr 2024 | 2.7000 | 2.8000 | 2.6700 | 2.7600 | 2.7600 | 49,175,900 |
| 29 Apr 2024 | 2.4400 | 2.6800 | 2.4300 | 2.6800 | 2.6800 | 31,349,075 |
| 26 Apr 2024 | 2.3200 | 2.4400 | 2.2800 | 2.4400 | 2.4400 | 17,291,127 |
| 25 Apr 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 7,949,500 |
| 24 Apr 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 6,765,400 |
| 23 Apr 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 6,521,100 |
| 22 Apr 2024 | 2.3500 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 7,924,800 |
| 19 Apr 2024 | 2.3700 | 2.3800 | 2.3000 | 2.3600 | 2.3600 | 8,777,900 |
| 18 Apr 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 7,332,900 |
| 17 Apr 2024 | 2.3700 | 2.4300 | 2.3600 | 2.4100 | 2.4100 | 12,269,144 |
| 16 Apr 2024 | 2.4000 | 2.4100 | 2.2900 | 2.3700 | 2.3700 | 19,479,598 |
| 15 Apr 2024 | 2.4400 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 13,929,998 |
| 12 Apr 2024 | 2.4700 | 2.4900 | 2.4300 | 2.4400 | 2.4400 | 12,646,001 |
| 11 Apr 2024 | 2.4700 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 11,621,600 |
| 10 Apr 2024 | 2.5600 | 2.5700 | 2.4700 | 2.4900 | 2.4900 | 17,283,990 |
| 09 Apr 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 7,300,056 |
| 08 Apr 2024 | 2.5800 | 2.5900 | 2.5100 | 2.5300 | 2.5300 | 15,637,051 |
| 03 Apr 2024 | 2.6000 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 11,748,000 |
| 02 Apr 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6200 | 2.6200 | 14,350,270 |
| 01 Apr 2024 | 2.5900 | 2.6600 | 2.5900 | 2.6200 | 2.6200 | 12,107,131 |
| 29 Mar 2024 | 2.5900 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 7,901,300 |
| 28 Mar 2024 | 2.5900 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 17,665,999 |
| 27 Mar 2024 | 2.7100 | 2.7100 | 2.6000 | 2.6100 | 2.6100 | 24,247,700 |
| 26 Mar 2024 | 2.6100 | 2.7300 | 2.6100 | 2.7200 | 2.7200 | 25,708,828 |
| 25 Mar 2024 | 2.6200 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 16,025,395 |
| 22 Mar 2024 | 2.6700 | 2.6700 | 2.5800 | 2.6300 | 2.6300 | 16,786,420 |
| 21 Mar 2024 | 2.6600 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 12,951,023 |
| 20 Mar 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 10,220,600 |
| 19 Mar 2024 | 2.6700 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 12,048,450 |
| 18 Mar 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 14,845,896 |
| 15 Mar 2024 | 2.7100 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 10,821,735 |
| 14 Mar 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 16,812,320 |
| 13 Mar 2024 | 2.7600 | 2.7700 | 2.6600 | 2.6700 | 2.6700 | 17,965,200 |
| 12 Mar 2024 | 2.6300 | 2.7700 | 2.6000 | 2.7600 | 2.7600 | 27,758,687 |
| 11 Mar 2024 | 2.5700 | 2.6300 | 2.5600 | 2.6300 | 2.6300 | 16,618,185 |
| 08 Mar 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 14,122,612 |
| 07 Mar 2024 | 2.5800 | 2.6400 | 2.5700 | 2.5900 | 2.5900 | 12,455,271 |
| 06 Mar 2024 | 2.5800 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 13,169,675 |
| 05 Mar 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5900 | 2.5900 | 14,082,400 |
| 04 Mar 2024 | 2.7000 | 2.7100 | 2.6000 | 2.6400 | 2.6400 | 18,152,778 |
| 01 Mar 2024 | 2.7600 | 2.7800 | 2.6900 | 2.7300 | 2.7300 | 20,406,650 |
| 29 Feb 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7700 | 2.7700 | 15,695,574 |
| 28 Feb 2024 | 2.8200 | 2.9000 | 2.7300 | 2.7400 | 2.7400 | 28,805,824 |
| 27 Feb 2024 | 2.7700 | 2.8500 | 2.7500 | 2.8300 | 2.8300 | 17,073,000 |
| 26 Feb 2024 | 2.7900 | 2.8500 | 2.7500 | 2.7800 | 2.7800 | 17,529,621 |
| 23 Feb 2024 | 2.7600 | 2.8100 | 2.7400 | 2.8000 | 2.8000 | 17,580,535 |
| 22 Feb 2024 | 2.7900 | 2.8200 | 2.7400 | 2.7700 | 2.7700 | 16,555,400 |
| 21 Feb 2024 | 2.7300 | 2.8900 | 2.6900 | 2.8100 | 2.8100 | 20,816,144 |
| 20 Feb 2024 | 2.7200 | 2.7700 | 2.6700 | 2.7400 | 2.7400 | 16,431,176 |
| 19 Feb 2024 | 2.6900 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 18,209,206 |
| 08 Feb 2024 | 2.5300 | 2.6800 | 2.5000 | 2.6800 | 2.6800 | 30,017,606 |
| 07 Feb 2024 | 2.6000 | 2.6200 | 2.4700 | 2.5100 | 2.5100 | 32,084,680 |
| 06 Feb 2024 | 2.4800 | 2.6500 | 2.3600 | 2.5900 | 2.5900 | 37,111,132 |
| 05 Feb 2024 | 2.6600 | 2.6700 | 2.4100 | 2.5200 | 2.5200 | 60,131,721 |
| 02 Feb 2024 | 2.7200 | 2.9300 | 2.6000 | 2.6800 | 2.6800 | 28,797,774 |
| 01 Feb 2024 | 2.7800 | 2.8200 | 2.6800 | 2.7200 | 2.7200 | 24,818,698 |
| 31 Jan 2024 | 2.8900 | 2.9100 | 2.7700 | 2.7700 | 2.7700 | 33,754,820 |
| 30 Jan 2024 | 3.0300 | 3.0700 | 2.9100 | 2.9300 | 2.9300 | 23,548,600 |
| 29 Jan 2024 | 3.1300 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 35,443,900 |
| 26 Jan 2024 | 3.0200 | 3.1600 | 3.0000 | 3.1000 | 3.1000 | 35,099,690 |
| 25 Jan 2024 | 2.8600 | 3.0200 | 2.8500 | 3.0200 | 3.0200 | 31,864,681 |
| 24 Jan 2024 | 2.7300 | 2.8500 | 2.7100 | 2.8500 | 2.8500 | 24,110,862 |
| 23 Jan 2024 | 2.6800 | 2.7300 | 2.6100 | 2.7200 | 2.7200 | 21,433,998 |
| 22 Jan 2024 | 2.8200 | 2.8200 | 2.6500 | 2.6700 | 2.6700 | 23,971,152 |
| 19 Jan 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8300 | 2.8300 | 16,586,675 |
| 18 Jan 2024 | 2.8100 | 2.8300 | 2.7300 | 2.8200 | 2.8200 | 23,979,475 |
| 17 Jan 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 19,671,900 |
| 16 Jan 2024 | 2.9600 | 2.9900 | 2.8500 | 2.9000 | 2.9000 | 21,746,803 |
| 15 Jan 2024 | 2.9600 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 19,537,720 |
| 12 Jan 2024 | 2.9400 | 3.0300 | 2.9200 | 2.9700 | 2.9700 | 22,229,700 |
| 11 Jan 2024 | 2.9300 | 2.9700 | 2.9000 | 2.9500 | 2.9500 | 16,612,900 |
| 10 Jan 2024 | 2.9000 | 2.9700 | 2.8900 | 2.9300 | 2.9300 | 17,757,071 |
| 09 Jan 2024 | 2.8900 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 19,453,300 |
| 08 Jan 2024 | 2.9500 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 21,082,028 |
| 05 Jan 2024 | 2.9500 | 3.0200 | 2.9300 | 2.9600 | 2.9600 | 23,918,021 |
| 04 Jan 2024 | 2.9800 | 3.0000 | 2.9100 | 2.9400 | 2.9400 | 20,306,200 |
| 03 Jan 2024 | 2.9600 | 3.0300 | 2.9300 | 2.9800 | 2.9800 | 23,350,520 |
| 02 Jan 2024 | 3.0400 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 27,185,825 |
| 29 Dec 2023 | 3.0900 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 27,162,203 |
| 28 Dec 2023 | 3.0000 | 3.1100 | 2.9500 | 3.0900 | 3.0900 | 30,234,800 |
| 27 Dec 2023 | 3.0100 | 3.0600 | 2.9800 | 3.0100 | 3.0100 | 17,926,900 |
| 26 Dec 2023 | 3.0600 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 17,186,350 |
| 25 Dec 2023 | 3.0800 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 13,757,500 |
| 22 Dec 2023 | 3.1500 | 3.1600 | 3.0700 | 3.0900 | 3.0900 | 20,846,192 |
| 21 Dec 2023 | 3.0800 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 22,558,900 |
| 20 Dec 2023 | 3.1700 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 17,132,920 |
| 19 Dec 2023 | 3.2200 | 3.2600 | 3.1300 | 3.1800 | 3.1800 | 21,334,147 |
| 18 Dec 2023 | 3.3000 | 3.3700 | 3.2300 | 3.2300 | 3.2300 | 24,194,885 |
| 15 Dec 2023 | 3.3600 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 29,062,570 |
| 14 Dec 2023 | 3.2400 | 3.3000 | 3.2300 | 3.2700 | 3.2700 | 17,094,700 |
| 13 Dec 2023 | 3.2400 | 3.3000 | 3.2100 | 3.2300 | 3.2300 | 28,683,316 |
| 12 Dec 2023 | 3.1500 | 3.2700 | 3.1500 | 3.2600 | 3.2600 | 37,377,699 |
| 11 Dec 2023 | 3.2700 | 3.2700 | 3.0900 | 3.1600 | 3.1600 | 56,770,346 |
| 08 Dec 2023 | 3.3900 | 3.3900 | 3.2500 | 3.3100 | 3.3100 | 53,857,048 |
| 07 Dec 2023 | 3.3800 | 3.4100 | 3.3100 | 3.3900 | 3.3900 | 30,120,105 |
| 06 Dec 2023 | 3.3800 | 3.4100 | 3.3400 | 3.3900 | 3.3900 | 17,985,002 |
| 05 Dec 2023 | 3.4400 | 3.4700 | 3.3700 | 3.3700 | 3.3700 | 17,678,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.