Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2020	+1.00 / +4.07%	25.60	25.60	25.60	25.60	25.60	23.99	100
2/28/2020	+0.40 / +1.63%	24.30	25.00	24.20	25.00	24.60	23.43	53,900
2/27/2020	+0.20 / +0.82%	24.60	24.60	24.60	24.60	24.60	23.05	0
2/26/2020	0.00 / 0.00%	24.60	25.80	24.40	24.40	24.59	22.87	8,200
2/25/2020	-0.60 / -2.40%	25.00	25.00	24.00	24.40	24.42	22.87	8,000
2/24/2020	-1.40 / -5.30%	26.00	26.30	25.00	25.00	25.71	23.43	65,600
2/21/2020	-0.10 / -0.38%	26.40	26.50	26.30	26.50	26.40	24.83	2,800
2/20/2020	-0.50 / -1.85%	26.00	27.00	26.00	26.60	26.66	24.93	23,300
2/19/2020	+1.40 / +5.45%	26.40	27.10	26.00	27.10	26.63	25.40	24,400
2/18/2020	-0.30 / -1.15%	26.00	26.20	25.70	25.70	26.01	24.08	7,100
2/17/2020	-0.40 / -1.52%	27.00	27.00	26.00	26.00	26.06	24.37	4,300
2/14/2020	-0.80 / -2.99%	26.20	26.90	25.50	26.00	26.42	24.37	16,500
2/13/2020	+0.70 / +2.68%	27.80	27.80	26.00	26.80	26.17	25.11	11,900
2/12/2020	+0.60 / +2.35%	26.50	26.90	26.00	26.10	26.42	24.46	33,300
2/11/2020	-0.70 / -2.67%	25.00	26.20	25.00	25.50	25.45	23.90	12,800
2/10/2020	-0.70 / -2.60%	25.50	26.40	25.50	26.20	26.16	24.55	14,200
2/7/2020	+0.40 / +1.51%	26.90	26.90	26.90	26.90	26.90	25.21	300
2/6/2020	-0.50 / -1.85%	26.20	26.50	26.10	26.50	26.47	24.83	14,200
2/5/2020	+2.00 / +8.00%	25.40	27.80	23.90	27.00	25.82	25.30	3,800
2/4/2020	+0.80 / +3.31%	26.50	26.70	24.60	25.00	25.38	23.43	19,700
2/3/2020	-3.60 / -12.95%	27.10	27.10	23.70	24.20	25.41	22.68	16,800
1/31/2020	-0.90 / -3.11%	29.10	29.10	27.70	28.00	27.82	26.24	4,800
1/30/2020	-0.20 / -0.69%	27.20	29.10	27.20	28.90	28.36	27.08	25,800
1/22/2020	+0.20 / +0.69%	29.00	29.20	29.00	29.20	29.10	27.36	200
1/21/2020	-0.30 / -1.02%	29.00	29.00	29.00	29.00	29.00	27.18	0
1/20/2020	+0.40 / +1.38%	28.20	29.30	28.20	29.30	28.97	27.46	9,000
1/17/2020	+0.20 / +0.69%	28.80	29.20	28.20	29.10	28.94	27.27	8,200
1/16/2020	+0.10 / +0.35%	28.90	28.90	28.90	28.90	28.90	27.08	300
1/15/2020	-0.20 / -0.69%	28.00	28.90	28.00	28.80	28.75	26.99	5,300
1/14/2020	+0.30 / +1.05%	28.30	29.00	28.30	29.00	28.58	27.18	1,900

<<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	156,400	8.14	0.99%
CKG	9,500	22.95	0.00%
CRE	43,800	6.85	0.59%
DLG	149,600	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,300	2.10	0.00%
DXS	1,564,900	7.71	2.12%
FIR	73,200	5.26	0.57%
FLC	0	3.50	0.00%