Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/25/2021	+1.30 / +2.29%	59.90	60.60	58.00	58.00	59.75	54.93	388,000
1/22/2021	+3.70 / +6.98%	51.10	56.70	51.10	56.70	53.00	53.70	383,000
1/21/2021	+1.20 / +2.32%	52.00	53.00	50.00	53.00	51.67	50.20	121,100
1/20/2021	-0.10 / -0.19%	49.85	51.80	48.30	51.80	49.42	49.06	129,000
1/19/2021	-1.70 / -3.17%	55.50	55.50	49.85	51.90	51.80	49.16	169,100
1/18/2021	+1.90 / +3.68%	52.00	54.80	52.00	53.60	53.82	50.77	129,500
1/15/2021	-0.30 / -0.58%	52.10	52.20	49.90	51.70	51.23	48.97	150,700
1/14/2021	+0.90 / +1.76%	51.00	52.10	50.30	52.00	51.42	49.25	98,400
1/13/2021	-1.00 / -1.92%	52.10	53.60	49.00	51.10	51.44	48.40	301,800
1/12/2021	+1.80 / +3.58%	53.80	53.80	50.50	52.10	53.23	49.34	380,100
1/11/2021	+3.25 / +6.91%	50.30	50.30	50.30	50.30	50.30	47.64	492,300
1/8/2021	+3.05 / +6.93%	44.00	47.05	42.50	47.05	46.46	44.56	276,300
1/7/2021	-0.60 / -1.35%	44.00	44.50	43.80	44.00	44.05	41.67	86,300
1/6/2021	+1.90 / +4.45%	43.00	45.10	43.00	44.60	44.44	42.24	277,300
1/5/2021	-0.30 / -0.70%	43.00	43.10	42.20	42.70	42.93	40.44	106,000
1/4/2021	+1.80 / +4.37%	41.20	44.00	40.95	43.00	42.29	40.73	211,900
12/31/2020	0.00 / 0.00%	40.50	41.50	40.50	41.20	41.08	39.02	47,260
12/30/2020	-0.40 / -0.96%	41.60	41.65	40.60	41.20	41.20	39.02	56,330
12/29/2020	-0.25 / -0.60%	42.00	42.00	41.30	41.60	41.57	39.40	77,380
12/28/2020	-0.55 / -1.30%	42.80	42.80	41.70	41.85	42.11	39.64	596,300
12/25/2020	-0.10 / -0.24%	42.50	42.80	41.15	42.40	42.46	40.16	138,980
12/24/2020	-0.30 / -0.70%	43.20	44.50	40.50	42.50	42.01	40.25	73,930
12/23/2020	+1.90 / +4.65%	40.80	43.75	40.70	42.80	43.22	40.54	415,660
12/22/2020	0.00 / 0.00%	40.90	40.90	40.50	40.90	40.77	38.74	111,580
12/21/2020	0.00 / 0.00%	41.00	41.95	40.85	40.90	40.99	38.74	208,290
12/18/2020	-0.10 / -0.24%	41.00	41.00	40.00	40.90	40.65	38.74	74,280
12/17/2020	-0.20 / -0.49%	41.20	41.80	40.60	41.00	41.23	38.83	64,770
12/16/2020	+0.05 / +0.12%	41.95	42.10	41.20	41.20	41.84	39.02	77,520
12/15/2020	+0.65 / +1.60%	39.90	42.80	39.90	41.15	41.46	38.97	660,500
12/14/2020	+0.30 / +0.75%	39.90	40.50	39.80	40.50	40.15	38.36	70,140

<<Previous 30 days Next 30 days>>

BCM News

16:28	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	355,100	8.06	0.50%
CKG	25,400	22.95	-0.86%
CRE	61,500	6.81	-0.44%
DLG	1,265,300	1.97	3.68%
DLR	0	19.90	0.00%
DTI	15,100	2.10	0.00%
DXS	1,913,900	7.55	0.94%
FIR	547,300	5.23	1.95%
FLC	0	3.50	0.00%