Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/25/2019	-0.30 / -1.25%	23.50	24.00	23.50	23.70	23.86	21.68	9,000
2/22/2019	+0.40 / +1.69%	23.60	24.00	23.60	24.00	23.97	21.95	4,500
2/21/2019	-0.10 / -0.42%	23.60	23.60	23.60	23.60	23.60	21.59	8,000
2/20/2019	+0.20 / +0.85%	23.70	24.00	23.70	23.70	23.75	21.68	6,200
2/19/2019	+0.60 / +2.62%	22.80	24.50	22.80	23.50	24.10	21.49	51,200
2/18/2019	+0.40 / +1.78%	22.40	23.20	22.10	22.90	22.95	20.95	30,600
2/15/2019	-0.80 / -3.43%	22.50	22.50	22.50	22.50	22.50	20.58	100
2/14/2019	-0.30 / -1.27%	23.00	23.30	22.00	23.30	22.64	21.31	21,300
2/13/2019	+0.60 / +2.61%	22.70	23.60	22.60	23.60	23.26	21.59	16,200
2/12/2019	-0.40 / -1.71%	23.50	24.90	22.50	23.00	23.77	21.04	20,300
2/11/2019	+1.00 / +4.46%	23.40	23.40	23.40	23.40	23.40	21.40	1,200
2/1/2019	-0.70 / -3.04%	23.40	23.40	22.20	22.30	22.39	20.40	11,200
1/31/2019	+0.90 / +4.07%	22.00	23.00	22.00	23.00	22.55	21.04	1,100
1/30/2019	-0.40 / -1.78%	22.10	22.10	22.10	22.10	22.10	20.21	0
1/29/2019	-0.30 / -1.32%	22.00	22.50	21.90	22.50	22.13	20.58	3,500
1/28/2019	+0.80 / +3.64%	22.80	22.80	22.80	22.80	22.80	20.85	1,000
1/25/2019	-0.60 / -2.64%	22.00	22.10	22.00	22.10	22.01	20.21	4,400
1/24/2019	+0.20 / +0.89%	22.40	22.70	21.50	22.70	22.36	20.76	1,400
1/23/2019	-0.30 / -1.32%	21.70	22.50	21.50	22.50	22.14	20.58	3,100
1/22/2019	+0.80 / +3.64%	22.80	22.80	22.80	22.80	22.80	20.85	1,100
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

<<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%