Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2019	0.00 / 0.00%	28.00	28.30	27.80	28.30	28.03	26.92	25,900
12/11/2019	-0.20 / -0.70%	28.10	28.30	27.60	28.30	28.05	26.92	40,400
12/10/2019	-0.10 / -0.35%	28.30	28.50	27.60	28.50	28.18	27.11	24,600
12/9/2019	+0.20 / +0.70%	28.00	28.60	28.00	28.60	28.43	27.21	7,100
12/6/2019	+0.20 / +0.71%	28.10	28.80	27.90	28.50	28.37	27.11	3,100
12/5/2019	0.00 / 0.00%	28.30	28.30	27.70	28.30	28.13	26.92	7,400
12/4/2019	+0.40 / +1.43%	27.90	28.30	27.50	28.30	28.01	26.92	13,800
12/3/2019	0.00 / 0.00%	27.40	28.00	27.40	27.90	27.82	26.54	7,700
12/2/2019	+0.50 / +1.82%	27.30	28.00	27.00	27.90	27.40	26.54	29,300
11/29/2019	-1.00 / -3.53%	27.80	27.80	27.30	27.30	27.42	25.97	2,100
11/28/2019	-0.20 / -0.70%	28.00	28.30	26.10	28.30	27.27	26.92	91,000
11/27/2019	-0.30 / -1.04%	28.50	28.50	28.00	28.50	28.25	27.11	33,000
11/26/2019	-0.10 / -0.35%	28.90	28.90	28.00	28.80	28.53	27.40	22,800
11/25/2019	0.00 / 0.00%	28.20	29.40	28.20	28.90	28.83	27.50	10,500
11/22/2019	0.00 / 0.00%	28.40	30.00	28.20	28.20	28.94	26.83	93,700
11/21/2019	+0.20 / +0.71%	27.90	28.30	27.90	28.20	28.04	26.83	18,000
11/20/2019	0.00 / 0.00%	27.90	28.00	27.80	28.00	27.89	26.64	120,800
11/19/2019	0.00 / 0.00%	27.80	28.00	27.80	28.00	27.94	26.64	6,600
11/18/2019	0.00 / 0.00%	28.10	28.10	27.60	28.00	27.95	26.64	19,800
11/15/2019	-0.30 / -1.05%	28.20	28.50	27.80	28.30	28.01	26.92	44,900
11/14/2019	-0.10 / -0.35%	28.30	28.60	28.20	28.60	28.30	27.21	6,700
11/13/2019	-0.20 / -0.69%	28.60	28.70	28.00	28.70	28.34	27.30	173,000
11/12/2019	-0.20 / -0.69%	29.20	29.20	28.60	28.90	28.79	27.50	59,000
11/11/2019	0.00 / 0.00%	29.30	29.30	28.50	29.10	28.89	27.69	22,700
11/8/2019	0.00 / 0.00%	29.00	29.30	28.70	29.30	29.10	27.88	33,700
11/7/2019	-0.10 / -0.34%	29.20	29.50	29.00	29.30	29.15	27.88	27,300
11/6/2019	-0.20 / -0.68%	29.50	29.50	28.90	29.40	29.17	27.97	76,200
11/5/2019	-0.40 / -1.33%	30.00	30.00	29.20	29.60	29.37	28.16	26,900
11/4/2019	+0.10 / +0.33%	29.90	30.00	29.30	30.00	29.51	28.54	55,300
11/1/2019	-0.20 / -0.66%	30.00	30.30	29.80	30.30	29.94	28.83	14,700

<<Previous 30 days Next 30 days>>

BCM News

15:36	BCM: Supplement to documents of AGM 2024 via the website
24/06	BCM: Result of bond private placement
18/06	BCM: Approving the regulation amendment, supplement
13/06	BCM: BOD resolution dated June 11, 2024
07/06	BCM: Change in the content of Business Registration Confirmation

More News

Related Companies

	Volume	Price	Change
CIG	70,200	4.80	-1.03%
CKG	419,100	25.45	-0.20%
CRE	104,700	8.00	0.00%
DLG	1,502,700	1.90	-6.86%
DLR	100	11.90	0.00%
DTI	7,000	3.20	-3.03%
DXS	1,264,300	7.08	-2.88%
FIR	453,300	6.90	-1.43%
FLC	0	3.50	0.00%