Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2021	-0.30 / -0.51%	58.20	58.50	57.00	58.20	57.78	55.96	15,300
3/4/2021	-2.50 / -4.10%	61.00	61.00	58.50	58.50	58.79	56.25	26,600
3/3/2021	+3.10 / +5.35%	57.30	61.00	57.10	61.00	59.39	58.65	113,000
3/2/2021	+0.40 / +0.70%	57.50	57.90	57.40	57.90	57.49	55.67	30,500
3/1/2021	0.00 / 0.00%	57.50	58.50	57.40	57.50	57.60	55.29	59,500
2/26/2021	-1.00 / -1.71%	57.00	58.40	56.50	57.50	57.79	55.29	39,200
2/25/2021	-0.50 / -0.85%	58.50	59.00	58.00	58.50	59.00	56.25	57,400
2/24/2021	-2.00 / -3.28%	61.00	61.00	58.50	59.00	59.29	56.73	37,600
2/23/2021	0.00 / 0.00%	60.90	61.00	59.00	61.00	60.08	58.65	103,800
2/22/2021	+0.30 / +0.49%	61.00	61.30	60.50	61.00	60.82	58.65	145,100
2/19/2021	+0.90 / +1.51%	60.00	61.00	59.00	60.70	60.30	58.37	91,900
2/18/2021	+1.30 / +2.22%	59.00	59.90	57.50	59.80	58.77	57.50	117,000
2/17/2021	+1.50 / +2.63%	57.00	58.50	56.00	58.50	57.47	56.25	55,800
2/9/2021	+1.10 / +1.97%	55.90	57.00	53.70	57.00	55.62	54.81	36,400
2/8/2021	-2.80 / -4.77%	58.70	58.70	54.60	55.90	56.03	53.75	84,500
2/5/2021	+2.70 / +4.82%	56.00	59.00	54.00	58.70	58.03	56.44	178,800
2/4/2021	-0.50 / -0.88%	53.50	56.00	53.50	56.00	55.15	53.85	22,300
2/3/2021	+1.50 / +2.73%	55.00	57.00	53.00	56.50	55.27	54.33	138,800
2/2/2021	+1.00 / +1.85%	52.00	55.00	52.00	55.00	54.08	52.88	97,100
2/1/2021	-2.00 / -3.57%	52.50	55.50	52.50	54.00	54.08	51.92	357,200
1/29/2021	+2.00 / +3.70%	50.30	57.00	50.30	56.00	52.77	53.85	91,300
1/28/2021	-4.00 / -6.90%	54.00	59.90	54.00	54.00	54.70	51.92	446,900
1/27/2021	+0.10 / +0.17%	57.90	60.10	56.00	58.00	58.90	55.77	205,000
1/26/2021	-0.10 / -0.17%	58.00	59.10	55.00	57.90	57.83	55.67	185,500
1/25/2021	+1.30 / +2.29%	59.90	60.60	58.00	58.00	59.75	55.77	388,000
1/22/2021	+3.70 / +6.98%	51.10	56.70	51.10	56.70	53.00	54.52	383,000
1/21/2021	+1.20 / +2.32%	52.00	53.00	50.00	53.00	51.67	50.96	121,100
1/20/2021	-0.10 / -0.19%	49.85	51.80	48.30	51.80	49.42	49.81	129,000
1/19/2021	-1.70 / -3.17%	55.50	55.50	49.85	51.90	51.80	49.90	169,100
1/18/2021	+1.90 / +3.68%	52.00	54.80	52.00	53.60	53.82	51.54	129,500

<<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	48,200	4.85	0.62%
CKG	253,400	25.40	-0.39%
CRE	32,700	7.93	0.38%
DLG	466,500	2.01	2.03%
DLR	0	11.90	0.00%
DTI	2,000	3.20	0.00%
DXS	497,000	7.20	0.00%
FIR	199,200	7.22	0.28%
FLC	0	3.50	0.00%