Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2019	+0.20 / +0.91%	21.80	22.10	21.80	22.10	21.94	20.21	5,000
5/9/2019	-0.10 / -0.45%	22.00	22.00	21.90	21.90	21.93	20.03	6,300
5/8/2019	-0.70 / -3.08%	22.00	22.00	21.80	22.00	21.98	20.12	11,100
5/7/2019	-0.30 / -1.30%	23.00	23.00	22.70	22.70	22.91	20.76	15,000
5/6/2019	-0.50 / -2.13%	23.50	23.50	23.00	23.00	23.29	21.04	11,200
5/3/2019	-0.30 / -1.25%	23.50	23.70	23.50	23.70	23.53	21.68	35,000
5/2/2019	+0.10 / +0.42%	23.30	24.00	23.30	24.00	23.73	21.95	3,200
4/26/2019	+0.10 / +0.42%	23.90	24.10	23.50	24.10	23.85	22.04	15,300
4/25/2019	+0.50 / +2.13%	23.50	24.00	23.50	24.00	23.88	21.95	23,800
4/24/2019	-0.10 / -0.42%	23.00	23.50	22.60	23.50	23.15	21.49	15,700
4/23/2019	-0.80 / -3.28%	22.00	23.60	21.40	23.60	22.39	21.59	31,700
4/22/2019	+0.90 / +3.83%	23.10	24.40	22.30	24.40	23.11	22.32	12,000
4/19/2019	-0.40 / -1.70%	23.60	23.60	23.10	23.10	23.48	21.13	12,800
4/18/2019	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	21.49	300
4/17/2019	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	21.49	3,700
4/16/2019	-0.20 / -0.84%	23.60	23.60	23.50	23.50	23.50	21.49	4,000
4/12/2019	-0.20 / -0.84%	24.60	24.60	23.50	23.50	23.72	21.49	2,200
4/11/2019	-0.30 / -1.25%	24.00	24.00	23.70	23.70	23.90	21.68	6,000
4/10/2019	0.00 / 0.00%	24.00	24.10	24.00	24.00	24.02	21.95	3,000
4/9/2019	-0.10 / -0.41%	24.00	24.00	24.00	24.00	24.00	21.95	1,500
4/8/2019	-0.90 / -3.60%	24.10	24.10	24.10	24.10	24.10	22.04	7,700
4/5/2019	-0.50 / -1.96%	25.00	25.00	25.00	25.00	25.00	22.87	200
4/4/2019	+0.50 / +2.00%	24.00	25.50	24.00	25.50	25.20	23.32	2,000
4/3/2019	-0.90 / -3.47%	25.00	25.00	25.00	25.00	25.00	22.87	8,100
4/2/2019	+0.10 / +0.39%	25.90	26.20	25.70	25.90	25.93	23.69	30,600
4/1/2019	+0.10 / +0.39%	26.50	26.50	25.70	25.80	26.07	23.60	26,500
3/29/2019	+1.10 / +4.33%	25.40	26.50	25.00	26.50	25.69	24.24	35,300
3/28/2019	+0.90 / +3.67%	24.80	25.40	24.50	25.40	25.05	23.23	37,300
3/27/2019	0.00 / 0.00%	24.40	25.00	24.00	24.50	24.71	22.41	17,200
3/26/2019	+0.90 / +3.81%	24.50	24.50	24.40	24.50	24.49	22.41	9,900

<<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	561,000	9.07	4.61%
CKG	11,800	22.85	0.00%
CRE	41,500	6.90	0.58%
DLG	801,200	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,945,500	7.70	1.58%
FIR	424,500	5.24	0.58%
FLC	0	3.50	0.00%