Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2019	0.00 / 0.00%	23.10	23.10	21.50	22.00	22.75	20.12	4,400
1/18/2019	+0.10 / +0.45%	20.80	22.40	20.80	22.40	22.02	20.49	1,300
1/17/2019	-0.10 / -0.45%	21.80	22.30	21.80	22.30	21.99	20.40	2,000
1/16/2019	+0.20 / +0.90%	21.00	22.40	21.00	22.40	22.19	20.49	2,100
1/15/2019	-0.20 / -0.89%	23.00	23.00	22.20	22.20	22.68	20.30	500
1/14/2019	-0.10 / -0.44%	22.00	22.40	21.00	22.40	22.00	20.49	3,800
1/11/2019	-0.20 / -0.87%	21.00	22.70	20.00	22.70	22.50	20.76	5,400
1/10/2019	-0.30 / -1.29%	21.00	22.90	21.00	22.90	22.07	20.95	3,500
1/9/2019	+0.50 / +2.20%	23.20	23.20	23.20	23.20	23.20	21.22	100
1/8/2019	+0.10 / +0.44%	22.80	22.80	22.50	22.70	22.78	20.76	6,900
1/7/2019	-0.10 / -0.44%	21.40	22.70	19.90	22.60	20.04	20.67	222,600
1/4/2019	+0.70 / +3.18%	22.50	22.70	22.50	22.70	22.66	20.76	4,700
1/3/2019	-2.00 / -8.33%	23.00	23.00	22.00	22.00	22.68	20.12	12,700
1/2/2019	-0.60 / -2.44%	24.60	24.60	22.50	24.00	22.95	21.95	32,500
12/28/2018	-0.60 / -2.42%	23.50	25.00	23.20	24.20	24.62	22.13	1,104,800
12/27/2018	+0.80 / +3.33%	24.00	24.80	23.60	24.80	24.21	22.68	151,700
12/26/2018	+0.60 / +2.56%	23.00	24.00	23.00	24.00	23.56	21.95	109,800
12/25/2018	-0.20 / -0.85%	22.60	23.40	22.50	23.40	23.04	21.40	33,500
12/24/2018	+0.20 / +0.85%	23.50	23.60	22.50	23.60	23.08	21.59	85,900
12/21/2018	+0.40 / +1.71%	23.10	23.80	22.50	23.80	23.44	21.77	95,200
12/20/2018	+0.10 / +0.43%	23.10	23.40	22.50	23.40	23.23	21.40	41,100
12/19/2018	-0.10 / -0.43%	22.90	23.30	22.50	23.30	23.11	21.31	22,200
12/18/2018	+0.10 / +0.43%	21.10	23.40	21.10	23.40	23.10	21.40	42,000
12/17/2018	+0.10 / +0.43%	23.20	23.30	23.00	23.30	23.12	21.31	32,400
12/14/2018	+0.20 / +0.86%	23.00	23.50	23.00	23.50	23.24	21.49	45,400
12/13/2018	+0.30 / +1.30%	23.00	23.30	22.80	23.30	23.02	21.31	48,700
12/12/2018	+0.20 / +0.88%	22.70	23.00	22.50	23.00	22.78	21.04	31,000
12/11/2018	+0.30 / +1.33%	22.50	22.80	22.00	22.80	22.48	20.85	45,300
12/10/2018	+0.40 / +1.81%	22.40	22.50	22.40	22.50	22.48	20.58	11,000
12/7/2018	-0.10 / -0.44%	22.00	22.40	22.00	22.40	22.12	20.49	30,700

<<Previous 30 days Next 30 days>>

BCM News

25/11	BCM: Changing information of branch
19/11	BCM: Plan for the bond issuance
18/11	BCM: Approving the dossier of registration for share public offering
14/11	BCM: Plan for share public offering
12/11	BCM: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CIG	424,400	8.12	0.74%
CKG	44,600	22.90	-0.22%
CRE	64,400	6.95	2.06%
DLG	222,200	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,600	2.20	4.76%
DXS	2,761,000	7.73	2.38%
FIR	356,800	5.26	0.57%
FLC	0	3.50	0.00%