Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/25/2020	-0.10 / -0.24%	42.50	42.80	41.15	42.40	42.46	40.77	138,980
12/24/2020	-0.30 / -0.70%	43.20	44.50	40.50	42.50	42.01	40.87	73,930
12/23/2020	+1.90 / +4.65%	40.80	43.75	40.70	42.80	43.22	41.15	415,660
12/22/2020	0.00 / 0.00%	40.90	40.90	40.50	40.90	40.77	39.33	111,580
12/21/2020	0.00 / 0.00%	41.00	41.95	40.85	40.90	40.99	39.33	208,290
12/18/2020	-0.10 / -0.24%	41.00	41.00	40.00	40.90	40.65	39.33	74,280
12/17/2020	-0.20 / -0.49%	41.20	41.80	40.60	41.00	41.23	39.42	64,770
12/16/2020	+0.05 / +0.12%	41.95	42.10	41.20	41.20	41.84	39.62	77,520
12/15/2020	+0.65 / +1.60%	39.90	42.80	39.90	41.15	41.46	39.57	660,500
12/14/2020	+0.30 / +0.75%	39.90	40.50	39.80	40.50	40.15	38.94	70,140
12/11/2020	-0.70 / -1.71%	40.50	40.50	40.00	40.20	40.19	38.65	62,380
12/10/2020	+1.05 / +2.63%	39.85	41.00	39.85	40.90	40.68	39.33	65,380
12/9/2020	-0.15 / -0.38%	40.00	40.10	39.75	39.85	39.91	38.32	81,940
12/8/2020	-0.90 / -2.20%	40.70	40.70	40.00	40.00	40.19	38.46	70,830
12/7/2020	-0.40 / -0.97%	41.00	41.00	40.20	40.90	40.43	39.33	642,410
12/4/2020	-0.30 / -0.72%	41.60	41.60	40.50	41.30	40.80	39.71	75,610
12/3/2020	+1.30 / +3.23%	40.20	42.90	39.80	41.60	41.48	40.00	441,810
12/2/2020	-1.75 / -4.16%	41.70	41.70	39.90	40.30	40.65	38.75	163,460
12/1/2020	-1.80 / -4.10%	40.80	43.00	40.80	42.05	41.41	40.43	203,810
11/30/2020	+0.95 / +2.21%	43.00	45.50	43.00	43.85	43.84	42.16	639,490
11/27/2020	+2.80 / +6.98%	42.90	42.90	42.80	42.90	42.90	41.25	343,460
11/26/2020	+2.60 / +6.93%	37.60	40.10	37.60	40.10	40.06	38.56	780,600
11/25/2020	-0.40 / -1.06%	38.00	38.00	37.30	37.50	37.61	36.06	14,180
11/24/2020	-0.10 / -0.26%	38.00	38.20	37.90	37.90	37.97	36.06	15,090
11/23/2020	-0.20 / -0.52%	38.30	38.30	37.90	38.00	38.05	36.15	20,410
11/20/2020	0.00 / 0.00%	38.20	38.30	38.00	38.20	38.05	36.34	34,300
11/19/2020	-0.10 / -0.26%	39.00	39.00	38.20	38.20	38.40	36.34	14,950
11/18/2020	-0.20 / -0.52%	38.50	38.50	38.00	38.30	38.33	36.44	14,900
11/17/2020	-0.10 / -0.26%	38.60	38.70	38.40	38.50	38.53	36.63	18,800
11/16/2020	-0.40 / -1.03%	39.00	39.00	38.50	38.60	38.69	36.72	14,180

<<Previous 30 days Next 30 days>>

BCM News

01/07	BCM: Plan for 2024 bond private placement
28/06	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

More News

Related Companies

	Volume	Price	Change
CIG	47,200	4.85	0.62%
CKG	252,900	25.40	-0.39%
CRE	29,000	7.93	0.38%
DLG	450,300	2.00	1.52%
DLR	0	11.90	0.00%
DTI	2,000	3.20	0.00%
DXS	451,800	7.21	0.14%
FIR	199,200	7.22	0.28%
FLC	0	3.50	0.00%