Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2018	+0.10 / +0.58%	17.40	17.40	17.40	17.40	17.40	15.91	100
7/27/2018	+1.60 / +10.32%	17.40	17.40	17.10	17.10	17.25	15.64	200
7/26/2018	-1.90 / -10.92%	17.90	17.90	15.50	15.50	15.60	14.18	5,100
7/25/2018	+1.10 / +6.75%	16.90	17.40	16.90	17.40	17.24	15.91	500
7/24/2018	+0.30 / +1.88%	16.30	16.30	16.30	16.30	16.30	14.91	0
7/23/2018	-0.80 / -4.76%	18.00	18.00	16.00	16.00	16.32	14.63	4,000
7/20/2018	+1.90 / +12.67%	16.00	17.00	16.00	16.90	16.78	15.46	4,800
7/19/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	28,300
7/18/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	1,300
7/17/2018	+0.40 / +2.74%	15.00	15.00	15.00	15.00	15.00	13.72	500
7/16/2018	+0.10 / +0.69%	15.00	15.00	14.60	14.60	14.61	13.35	12,400
7/13/2018	0.00 / 0.00%	14.50	14.50	14.50	14.50	14.50	13.26	1,300
7/12/2018	+0.50 / +3.57%	14.50	14.50	14.50	14.50	14.50	13.26	800
7/11/2018	-1.10 / -7.28%	15.00	15.00	12.90	14.00	13.05	12.80	83,100
7/10/2018	+0.10 / +0.67%	15.10	15.10	15.10	15.10	15.10	13.81	76,100
7/9/2018	+0.70 / +4.90%	16.00	16.00	15.00	15.00	15.04	13.72	6,700
7/6/2018	0.00 / 0.00%	14.00	15.00	12.90	14.90	14.31	13.63	222,600
7/5/2018	-0.90 / -5.70%	15.90	15.90	14.90	14.90	15.11	13.63	14,500
7/4/2018	-2.20 / -12.22%	17.00	17.00	15.80	15.80	15.93	14.45	46,200
7/3/2018	-1.50 / -7.69%	20.80	20.80	18.00	18.00	18.53	16.46	3,200
7/2/2018	+0.10 / +0.52%	19.50	19.50	19.50	19.50	19.50	17.84	100
6/29/2018	-1.00 / -5.00%	21.60	21.60	19.00	19.00	19.44	17.38	7,200
6/28/2018	-2.00 / -9.09%	20.10	20.10	20.00	20.00	20.03	18.29	300
6/27/2018	+0.20 / +0.92%	21.40	22.00	21.40	22.00	21.80	20.12	5,100
6/26/2018	0.00 / 0.00%	21.80	21.80	21.80	21.80	21.80	19.94	0
6/25/2018	+1.60 / +7.92%	21.80	21.80	21.80	21.80	21.80	19.94	100
6/22/2018	+1.70 / +8.50%	20.00	21.70	19.90	21.70	20.19	19.85	15,200
6/21/2018	+1.00 / +5.26%	20.20	20.20	20.00	20.00	20.10	18.29	200
6/20/2018	-0.50 / -2.56%	19.00	19.00	19.00	19.00	19.00	17.38	20,300
6/19/2018	-0.50 / -2.50%	20.20	20.20	19.50	19.50	19.78	17.84	500

<<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	422,300	8.11	-0.12%
CKG	9,500	23.05	0.66%
CRE	87,800	6.84	-1.58%
DLG	336,600	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,800	2.20	4.76%
DXS	1,717,100	7.55	-2.33%
FIR	404,200	5.20	-1.14%
FLC	0	3.50	0.00%