UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.78 (+1.00%) GOLD FUTURES
2,320.90 -3.30 (-0.14%) DOW
39,032.72 +148.46 (+0.38%) Bitcoin GBP
50,035.96 -264.58 (-0.53%)
Beijing Airport High-Tech Park Co., Ltd. (600463.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.94 | 8.18 | 7.81 | 8.04 | 8.04 | 5,872,111 |
| 07 May 2024 | 7.72 | 7.96 | 7.56 | 7.90 | 7.90 | 5,642,000 |
| 06 May 2024 | 8.20 | 8.30 | 7.71 | 7.78 | 7.78 | 5,189,400 |
| 30 Apr 2024 | 8.23 | 8.32 | 7.88 | 8.04 | 8.04 | 3,916,500 |
| 29 Apr 2024 | 8.37 | 8.42 | 7.81 | 8.27 | 8.27 | 5,934,600 |
| 26 Apr 2024 | 8.34 | 8.51 | 8.16 | 8.37 | 8.37 | 3,300,900 |
| 25 Apr 2024 | 7.71 | 8.37 | 7.65 | 8.30 | 8.30 | 4,075,600 |
| 24 Apr 2024 | 7.66 | 7.84 | 7.60 | 7.84 | 7.84 | 2,439,100 |
| 23 Apr 2024 | 7.36 | 7.80 | 7.31 | 7.72 | 7.72 | 3,273,400 |
| 22 Apr 2024 | 7.21 | 7.43 | 7.10 | 7.32 | 7.32 | 2,594,800 |
| 19 Apr 2024 | 7.39 | 7.44 | 7.19 | 7.26 | 7.26 | 2,517,000 |
| 18 Apr 2024 | 7.36 | 7.59 | 7.21 | 7.39 | 7.39 | 3,468,000 |
| 17 Apr 2024 | 6.98 | 7.42 | 6.98 | 7.36 | 7.36 | 4,084,600 |
| 16 Apr 2024 | 7.60 | 7.60 | 6.88 | 6.88 | 6.88 | 4,924,600 |
| 15 Apr 2024 | 7.79 | 8.01 | 7.37 | 7.50 | 7.50 | 7,802,702 |
| 12 Apr 2024 | 8.52 | 8.55 | 8.14 | 8.19 | 8.19 | 3,729,700 |
| 11 Apr 2024 | 8.45 | 8.59 | 8.20 | 8.50 | 8.50 | 4,036,620 |
| 10 Apr 2024 | 9.04 | 9.08 | 8.35 | 8.59 | 8.59 | 8,004,354 |
| 09 Apr 2024 | 8.88 | 9.28 | 8.74 | 9.08 | 9.08 | 8,365,904 |
| 08 Apr 2024 | 9.11 | 9.40 | 8.72 | 8.97 | 8.97 | 10,772,983 |
| 03 Apr 2024 | 9.49 | 9.65 | 9.08 | 9.18 | 9.18 | 16,205,325 |
| 02 Apr 2024 | 9.10 | 9.96 | 8.98 | 9.96 | 9.96 | 25,655,410 |
| 01 Apr 2024 | 8.09 | 9.05 | 8.06 | 9.05 | 9.05 | 6,034,189 |
| 29 Mar 2024 | 8.38 | 8.54 | 8.06 | 8.23 | 8.23 | 8,267,366 |
| 28 Mar 2024 | 8.26 | 9.41 | 8.26 | 8.70 | 8.70 | 15,720,789 |
| 27 Mar 2024 | 7.82 | 8.60 | 7.69 | 8.60 | 8.60 | 9,923,927 |
| 26 Mar 2024 | 7.61 | 7.89 | 7.60 | 7.82 | 7.82 | 2,673,800 |
| 25 Mar 2024 | 7.74 | 7.92 | 7.52 | 7.62 | 7.62 | 2,511,940 |
| 22 Mar 2024 | 7.94 | 8.03 | 7.72 | 7.81 | 7.81 | 2,748,200 |
| 21 Mar 2024 | 7.84 | 7.95 | 7.77 | 7.93 | 7.93 | 1,911,800 |
| 20 Mar 2024 | 7.65 | 7.87 | 7.65 | 7.81 | 7.81 | 2,469,500 |
| 19 Mar 2024 | 7.70 | 7.77 | 7.66 | 7.69 | 7.69 | 1,962,300 |
| 18 Mar 2024 | 7.74 | 7.82 | 7.61 | 7.69 | 7.69 | 2,994,600 |
| 15 Mar 2024 | 7.55 | 7.71 | 7.49 | 7.71 | 7.71 | 2,096,600 |
| 14 Mar 2024 | 7.49 | 7.59 | 7.36 | 7.55 | 7.55 | 2,375,696 |
| 13 Mar 2024 | 7.57 | 7.60 | 7.34 | 7.44 | 7.44 | 2,854,000 |
| 12 Mar 2024 | 7.31 | 7.72 | 7.27 | 7.63 | 7.63 | 4,331,461 |
| 11 Mar 2024 | 7.30 | 7.32 | 7.17 | 7.31 | 7.31 | 2,324,300 |
| 08 Mar 2024 | 7.19 | 7.32 | 7.07 | 7.26 | 7.26 | 2,529,600 |
| 07 Mar 2024 | 7.11 | 7.34 | 7.08 | 7.19 | 7.19 | 2,635,800 |
| 06 Mar 2024 | 6.98 | 7.21 | 6.90 | 7.11 | 7.11 | 2,883,106 |
| 05 Mar 2024 | 7.17 | 7.18 | 6.95 | 6.99 | 6.99 | 3,395,174 |
| 04 Mar 2024 | 7.31 | 7.41 | 7.01 | 7.18 | 7.18 | 3,394,700 |
| 01 Mar 2024 | 7.30 | 7.43 | 7.23 | 7.35 | 7.35 | 3,172,900 |
| 29 Feb 2024 | 7.10 | 7.40 | 7.03 | 7.26 | 7.26 | 5,062,500 |
| 28 Feb 2024 | 7.94 | 8.28 | 7.15 | 7.15 | 7.15 | 7,486,600 |
| 27 Feb 2024 | 7.44 | 8.04 | 7.30 | 7.94 | 7.94 | 5,122,100 |
| 26 Feb 2024 | 7.22 | 7.69 | 7.18 | 7.44 | 7.44 | 6,214,030 |
| 23 Feb 2024 | 7.16 | 7.36 | 7.03 | 7.22 | 7.22 | 4,409,600 |
| 22 Feb 2024 | 6.97 | 7.35 | 6.88 | 7.16 | 7.16 | 4,812,301 |
| 21 Feb 2024 | 6.70 | 7.29 | 6.70 | 6.94 | 6.94 | 7,283,687 |
| 20 Feb 2024 | 6.43 | 6.93 | 6.34 | 6.93 | 6.93 | 9,270,811 |
| 19 Feb 2024 | 5.74 | 6.30 | 5.68 | 6.30 | 6.30 | 5,543,415 |
| 08 Feb 2024 | 5.42 | 5.88 | 5.09 | 5.73 | 5.73 | 12,354,115 |
| 07 Feb 2024 | 6.34 | 6.36 | 5.66 | 5.66 | 5.66 | 8,241,300 |
| 06 Feb 2024 | 6.43 | 6.49 | 6.23 | 6.29 | 6.29 | 6,487,300 |
| 05 Feb 2024 | 7.63 | 7.63 | 6.92 | 6.92 | 6.92 | 2,663,900 |
| 02 Feb 2024 | 8.27 | 8.27 | 7.36 | 7.69 | 7.69 | 5,522,054 |
| 01 Feb 2024 | 8.51 | 8.51 | 7.81 | 8.16 | 8.16 | 7,008,454 |
| 31 Jan 2024 | 9.13 | 9.15 | 8.44 | 8.59 | 8.59 | 4,796,300 |
| 30 Jan 2024 | 9.17 | 9.49 | 8.98 | 9.19 | 9.19 | 5,485,100 |
| 29 Jan 2024 | 9.62 | 9.71 | 9.17 | 9.32 | 9.32 | 3,947,000 |
| 26 Jan 2024 | 9.15 | 9.75 | 9.15 | 9.62 | 9.62 | 4,680,200 |
| 25 Jan 2024 | 8.60 | 9.25 | 8.59 | 9.22 | 9.22 | 4,329,810 |
| 24 Jan 2024 | 8.30 | 8.78 | 8.19 | 8.60 | 8.60 | 3,260,300 |
| 23 Jan 2024 | 8.22 | 8.33 | 8.02 | 8.27 | 8.27 | 3,343,200 |
| 22 Jan 2024 | 8.76 | 8.86 | 8.22 | 8.26 | 8.26 | 4,121,400 |
| 19 Jan 2024 | 9.02 | 9.04 | 8.73 | 8.82 | 8.82 | 2,477,100 |
| 18 Jan 2024 | 9.10 | 9.15 | 8.71 | 8.96 | 8.96 | 3,898,400 |
| 17 Jan 2024 | 9.29 | 9.29 | 9.08 | 9.09 | 9.09 | 2,672,200 |
| 16 Jan 2024 | 9.59 | 9.61 | 9.11 | 9.28 | 9.28 | 4,979,800 |
| 15 Jan 2024 | 9.45 | 9.57 | 9.35 | 9.53 | 9.53 | 1,758,300 |
| 12 Jan 2024 | 9.62 | 9.72 | 9.42 | 9.42 | 9.42 | 1,785,600 |
| 11 Jan 2024 | 9.36 | 9.55 | 9.36 | 9.55 | 9.55 | 1,902,300 |
| 10 Jan 2024 | 9.47 | 9.65 | 9.34 | 9.41 | 9.41 | 2,186,048 |
| 09 Jan 2024 | 9.48 | 9.65 | 9.44 | 9.49 | 9.49 | 2,101,800 |
| 08 Jan 2024 | 9.66 | 9.66 | 9.40 | 9.43 | 9.43 | 2,350,900 |
| 05 Jan 2024 | 9.78 | 9.84 | 9.52 | 9.58 | 9.58 | 2,292,100 |
| 04 Jan 2024 | 9.73 | 9.80 | 9.68 | 9.77 | 9.77 | 2,426,900 |
| 03 Jan 2024 | 9.70 | 9.82 | 9.62 | 9.73 | 9.73 | 1,723,700 |
| 02 Jan 2024 | 9.90 | 9.90 | 9.66 | 9.70 | 9.70 | 2,651,200 |
| 29 Dec 2023 | 9.83 | 9.93 | 9.65 | 9.86 | 9.86 | 3,010,910 |
| 28 Dec 2023 | 9.60 | 9.83 | 9.47 | 9.78 | 9.78 | 3,084,300 |
| 27 Dec 2023 | 9.61 | 9.69 | 9.45 | 9.63 | 9.63 | 2,726,000 |
| 26 Dec 2023 | 9.65 | 9.72 | 9.51 | 9.61 | 9.61 | 2,264,700 |
| 25 Dec 2023 | 9.86 | 9.86 | 9.50 | 9.60 | 9.60 | 3,729,001 |
| 22 Dec 2023 | 10.07 | 10.16 | 9.78 | 9.86 | 9.86 | 3,857,800 |
| 21 Dec 2023 | 9.84 | 10.04 | 9.79 | 9.98 | 9.98 | 3,645,500 |
| 20 Dec 2023 | 10.09 | 10.24 | 9.85 | 9.89 | 9.89 | 3,881,980 |
| 19 Dec 2023 | 10.18 | 10.45 | 10.00 | 10.12 | 10.12 | 4,632,500 |
| 18 Dec 2023 | 10.25 | 10.52 | 10.15 | 10.24 | 10.24 | 5,478,600 |
| 15 Dec 2023 | 10.50 | 10.70 | 10.25 | 10.49 | 10.49 | 7,732,301 |
| 14 Dec 2023 | 10.45 | 10.57 | 10.23 | 10.30 | 10.30 | 4,858,000 |
| 13 Dec 2023 | 10.38 | 10.61 | 10.36 | 10.46 | 10.46 | 5,278,600 |
| 12 Dec 2023 | 10.30 | 10.53 | 10.24 | 10.51 | 10.51 | 6,019,590 |
| 11 Dec 2023 | 10.09 | 10.36 | 10.08 | 10.26 | 10.26 | 5,460,701 |
| 08 Dec 2023 | 10.66 | 10.69 | 10.17 | 10.25 | 10.25 | 7,753,971 |
| 07 Dec 2023 | 10.65 | 10.80 | 10.51 | 10.65 | 10.65 | 8,368,701 |
| 06 Dec 2023 | 10.57 | 10.88 | 10.50 | 10.65 | 10.65 | 12,081,261 |
| 05 Dec 2023 | 11.10 | 11.37 | 10.60 | 10.62 | 10.62 | 17,956,924 |
| *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.