Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BJCHY
BEIJING CAP IN A UNSP/ADR
stock OTC ADR

EOD
Sep 28, 2026
0.9709USD+1.898%(+0.0181)401
Pre-market
0.00USD-100.000%(-0.95)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-28		0.971800.971800.970900.97090+1.898%4010.000%
2026-09-15		0.952820.952820.952820.95282-2.365%125+1.898%
2026-09-08		0.978400.978400.975900.97590+0.619%1,100-0.512%
2026-07-16		0.969900.969900.969900.96990-1.212%253+0.103%
2026-07-08		0.981800.981800.981800.98180+5.547%1,000-1.110%
2026-07-06		0.930200.930200.930200.93020+4.435%1,005+4.375%
2026-06-23		0.970300.970300.890300.89070-15.171%3,864+9.004%
2026-06-15		1.050001.050001.050001.05000+16.667%8,228-7.533%
2026-06-10		0.900000.900000.900000.90000-10.714%143+7.878%
2026-05-26		1.008001.008001.008001.00800-4.000%520-3.681%
2026-05-13		1.050001.050001.050001.050000.000%100-7.533%
2026-04-24		1.050001.050001.050001.05000-0.238%641-7.533%
2026-04-23		1.160001.160001.052501.05250-7.675%400-7.753%
2026-04-16		1.170001.170001.140001.14000-4.202%202-14.833%
2026-04-09		1.190001.190001.190001.19000-7.752%102-18.412%
2026-04-07		1.290001.290001.290001.29000+7.500%1,000-24.736%
2026-03-25		1.200001.200001.200001.20000-6.250%912-19.092%
2026-03-24		1.280001.280001.280001.28000+16.895%1,000-24.148%
2026-03-23		1.095001.095001.095001.09500-7.983%2,707-11.333%
2026-03-18		1.190001.190001.190001.190000.000%299-18.412%
2026-03-11		1.337501.340001.190001.19000-18.493%548-18.412%
2026-03-10		1.460001.460001.460001.46000-3.311%100-33.500%
2026-03-02		1.510001.510001.510001.51000+17.969%3,511-35.702%
2026-02-12		1.280001.280001.280001.28000-12.178%1,001-24.148%
2026-02-10		1.457501.457501.457501.45750-14.766%196-33.386%
2026-02-09		1.710001.710001.710001.71000+1.786%202-43.222%
2026-01-12		1.680001.680001.680001.68000+20.863%6,102-42.208%
2026-01-07		1.390001.390001.390001.39000-6.523%106-30.151%
2026-01-02		1.715001.715001.487001.48700+6.214%1,605-34.707%
2025-12-31		1.400001.400001.400001.40000-30.000%853-30.650%
2025-12-29		2.000002.000002.000002.00000+23.724%678-51.455%
2025-12-16		1.616501.616501.616501.61650-7.629%100-39.938%
2025-12-05		1.750001.750001.750001.75000-3.448%100-44.520%
2025-12-04		1.812501.812501.812501.81250+2.837%231-46.433%
2025-12-03		1.800001.800001.762501.76250-6.000%352-44.913%
2025-11-21		1.875001.875001.875001.87500+2.041%400-48.219%
2025-11-19		1.840001.840001.837501.83750+1.379%331-47.162%
2025-11-18		1.812501.912501.750001.81250-15.698%1,094-46.433%
2025-11-17		2.150002.150002.150002.15000+27.031%9,176-54.842%
2025-11-14		1.692501.692501.692501.69250-3.835%181-42.635%
2025-11-12		2.130002.180001.760001.76000-15.789%3,507-44.835%
2025-11-11		1.650002.090001.650002.09000+27.439%562-53.545%
2025-11-06		1.750001.750001.640001.64000+2.660%1,306-40.799%
2025-10-21		1.597501.597501.597501.59750-5.752%101-39.224%
2025-09-23		1.695001.695001.695001.69500-4.775%127-42.720%
2025-09-18		1.780001.780001.780001.78000+1.714%301-45.455%
2025-09-04		1.750001.750001.750001.750000.000%1,309-44.520%
2025-08-28		1.750001.750001.750001.75000+1.302%121-44.520%
2025-08-27		2.000002.000001.727501.72750+12.908%325-43.797%
2025-08-11		1.530001.530001.530001.53000+4.795%135-36.542%
2025-06-25		1.460001.460001.460001.46000+1.389%464-33.500%
2025-06-16		1.440001.440001.440001.44000-20.000%100-32.576%
2025-06-13		1.980001.980001.800001.80000-4.255%703-46.061%
2025-06-05		1.880001.880001.880001.88000+15.692%103-48.356%
2025-05-29		1.625001.625001.625001.62500-8.192%1,164-40.252%
2025-05-27		1.728001.770001.728001.77000+4.425%1,349-45.147%
2025-05-20		1.780001.780001.695001.69500-4.909%320-42.720%
2025-05-14		1.730001.782501.730001.78250+7.704%327-45.532%
2025-05-13		1.655001.655001.655001.65500-16.834%205-41.335%
2025-05-12		1.990001.990001.990001.990000.000%158-51.211%
2025-05-09		1.990001.990001.990001.99000+4.737%110-51.211%
2025-04-28		1.900001.900001.900001.90000-7.317%179-48.900%
2025-04-02		2.030002.050002.030002.05000+35.762%2,238-52.639%
2025-03-28		2.040002.040001.510001.51000-22.564%513-35.702%
2025-03-27		1.950001.950001.950001.95000+16.418%100-50.210%
2025-03-17		1.675001.675001.675001.67500-14.103%314-42.036%
2025-03-10		1.950001.950001.950001.95000+14.706%455-50.210%
2025-03-04		1.700001.700001.700001.70000-15.000%1,121-42.888%
2025-02-26		2.000002.000002.000002.00000+5.263%212-51.455%
2025-02-24		1.900001.900001.900001.90000-6.863%134-48.900%
2025-02-19		2.040002.040002.040002.04000+13.107%601-52.407%
2025-01-15		1.960001.960001.803601.80360+24.386%255-46.169%
2025-01-14		1.450001.450001.450001.45000-7.051%125-33.041%
2025-01-02		1.560001.560001.560001.56000+0.645%500-37.763%
2024-12-19		1.500001.550001.500001.55000-6.061%570-37.361%
2024-12-03		1.740001.740001.650001.65000-0.901%253-41.158%
2024-11-26		1.665001.665001.665001.66500+4.063%445-41.688%
2024-11-25		1.600001.600001.600001.60000+2.564%107-39.319%
2024-11-14		1.560001.560001.560001.56000-15.447%123-37.763%
2024-11-08		1.845001.882501.845001.84500-0.539%1,301-47.377%
2024-11-07		1.840001.990001.795001.85500+7.102%1,319-47.660%
2024-11-04		1.760001.760001.480001.73200-4.520%624-43.943%
2024-11-01		1.681501.870001.681501.81400+11.091%4,217-46.477%
2024-10-30		1.632901.632901.632901.63290-2.890%100-40.541%
2024-10-16		1.681501.681501.681501.68150-2.397%3,018-42.260%
2024-10-14		1.620001.722801.620001.72280+4.755%1,354-43.644%
2024-10-09		1.644601.644601.644601.64460-8.633%1,905-40.964%
2024-10-08		1.720001.800001.720001.80000-13.203%1,015-46.061%
2024-10-07		2.100002.255002.073802.07380+4.737%2,580-53.183%
2024-10-04		1.893401.980001.893401.98000-4.399%1,469-50.965%
2024-10-03		2.150002.290002.030002.07110+1.064%5,215-53.122%
2024-10-02		2.000002.049301.980702.04930+15.129%5,051-52.623%
2024-09-27		1.770001.780001.770001.78000+8.869%6,881-45.455%
2024-09-24		1.560501.635001.560501.63500+22.979%434-40.618%
2024-09-18		1.329501.329501.329501.32950-11.367%1,345-26.973%
2024-09-13		1.500001.500001.500001.50000+2.845%3,001-35.273%
2024-08-29		1.458501.458501.458501.45850+0.241%839-33.432%
2024-08-26		1.455001.455001.455001.45500-2.349%125-33.271%
2024-08-23		1.490001.490001.490001.49000-3.247%3,536-34.839%
2024-08-21		1.400001.540001.378001.54000-1.911%2,764-36.955%
2024-08-15		1.570001.570001.570001.57000+9.698%350-38.159%
2024-08-14		1.505001.520001.431201.43120-8.841%4,492-32.162%
2024-08-13		1.660001.660001.350001.57000-1.165%5,780-38.159%
2024-07-25		1.588501.588501.588501.58850-6.559%356-38.879%
2024-07-23		1.700001.700001.700001.70000+0.592%332-42.888%
2024-07-11		1.690001.690001.690001.69000-1.744%289-42.550%
2024-07-05		1.720001.720001.720001.72000+4.242%5,002-43.552%
2024-07-01		1.650001.650001.650001.65000+3.663%105-41.158%
2024-05-16		1.740001.740001.591701.59170-4.178%271-39.002%
2024-05-14		1.661101.661101.661101.66110-2.288%741-41.551%
2024-05-10		1.700001.700001.700001.70000+4.938%911-42.888%
2024-05-02		1.620001.620001.620001.62000+8.000%7,501-40.068%
2024-04-30		1.550001.550001.500001.50000+1.351%1,095-35.273%
2024-04-16		1.430001.480001.388001.48000-3.896%3,458-34.399%
2024-04-15		1.540001.540001.540001.54000+4.676%113-36.955%
2024-04-08		1.471201.471201.471201.47120-3.843%218-34.006%
2024-03-25		1.530001.530001.530001.530000.000%268-36.542%
2024-03-22		1.530001.530001.530001.53000+4.680%251-36.542%
2024-03-19		1.580001.580001.460001.46160-10.331%795-33.573%
2024-03-18		1.630001.630001.630001.63000+1.242%300-40.436%
2024-03-15		1.610001.610001.610001.61000+1.899%615-39.696%
2024-03-01		1.580001.580001.520601.58000+5.333%2,501-38.551%
2024-02-23		1.500001.500001.500001.50000-0.053%107-35.273%
2024-02-22		1.500801.500801.500801.50080+0.725%629-35.308%
2024-02-16		1.490001.490001.490001.49000+5.674%155-34.839%
2024-02-09		1.465001.465001.410001.41000-6.000%1,869-31.142%
2024-02-08		1.500001.500001.500001.50000+10.701%750-35.273%
2024-02-05		1.340001.390001.340001.35500-7.154%1,162-28.347%
2024-01-30		1.459401.459401.459401.45940-0.041%148-33.473%
2024-01-29		1.460001.460001.460001.46000-2.667%416-33.500%
2024-01-26		1.440001.500001.440001.50000+7.914%634-35.273%
2024-01-24		1.390001.390001.390001.39000+11.129%171-30.151%
2024-01-22		1.330001.330001.250001.25080-17.166%1,830-22.378%
2024-01-12		1.515001.515001.510001.51000+3.425%1,226-35.702%
2024-01-10		1.530001.530001.460001.46000-2.667%331-33.500%
2024-01-08		1.500001.500001.500001.50000+4.167%721-35.273%
2024-01-05		1.440001.440001.440001.44000+1.408%530-32.576%
2024-01-04		1.420001.420001.420001.42000-2.069%131-31.627%
2024-01-02		1.540001.540001.450001.45000+2.113%2,390-33.041%
2023-12-29		1.480001.480001.351401.42000+0.709%1,091-31.627%
2023-12-28		1.470001.480001.410001.41000+9.302%3,204-31.142%
2023-12-27		1.290001.290001.290001.290000.000%222-24.736%
2023-12-21		1.290001.290001.290001.29000-0.769%593-24.736%
2023-12-20		1.410001.410001.300001.30000-3.704%2,016-25.315%
2023-12-19		1.362001.440001.310001.35000-8.163%803-28.081%
2023-12-18		1.420001.470001.420001.470000.000%808-33.952%
2023-12-15		1.430001.539301.430001.47000-9.816%3,562-33.952%
2023-12-13		1.580001.630001.580001.63000-0.610%793-40.436%
2023-12-12		1.640001.640001.640001.64000-1.796%234-40.799%
2023-12-11		1.670001.670001.670001.67000-3.468%1,346-41.862%
2023-12-06		1.700001.730001.700001.73000-0.575%506-43.879%
2023-12-05		1.740001.740001.740001.74000-9.375%390-44.201%
2023-11-28		1.920001.920001.920001.92000+3.784%214-49.432%
2023-11-16		1.970001.970001.850001.85000-4.723%1,969-47.519%
2023-11-08		1.941701.941701.941701.94170+9.701%219-49.997%
2023-11-02		1.760001.770001.760001.77000+2.312%336-45.147%
2023-10-30		1.750001.750001.730001.73000-1.120%267-43.879%
2023-10-27		1.710001.749601.710001.74960-3.337%234-44.507%
2023-10-24		1.750001.810001.750001.81000-6.701%316-46.359%
2023-10-18		1.940001.940001.820001.94000-4.902%1,443-49.954%
2023-10-13		1.970002.040001.970002.04000-6.849%467-52.407%
2023-10-12		2.090002.190002.090002.190000.000%2,435-55.667%
2023-10-11		2.190002.190002.190002.19000-0.455%1,000-55.667%
2023-10-10		2.200002.200002.200002.20000+2.516%1,018-55.868%
2023-10-06		2.146002.146002.146002.14600+0.280%119-54.758%
2023-10-03		2.140002.140002.140002.14000-3.669%200-54.631%
2023-09-25		2.260002.260002.221502.22150-3.831%296-56.295%
2023-09-21		2.310002.310002.310002.31000+0.217%325-57.970%
2023-09-20		2.230002.305002.210002.30500-3.151%1,300-57.879%
2023-09-19		2.380002.380002.380002.38000-0.210%1,150-59.206%
2023-09-15		2.385002.385002.385002.38500+5.456%739-59.291%
2023-09-14		2.261602.261602.261602.26160-8.065%545-57.070%
2023-09-13		2.460002.460002.460002.46000-2.381%500-60.533%
2023-09-11		2.500002.520002.500002.52000-7.011%363-61.472%
2023-09-01		2.710002.710002.710002.71000+1.119%521-64.173%
2023-08-18		2.680002.680002.680002.68000-4.286%101-63.772%
2023-08-15		2.800002.800002.800002.80000-10.543%4,300-65.325%
2023-07-25		3.072203.130003.070003.13000-0.318%404-68.981%
2023-07-10		3.140003.140003.140003.14000+1.290%105-69.080%
2023-07-07		3.130003.130003.100003.10000-2.208%606-68.681%
2023-06-27		3.170003.170003.170003.17000-8.646%2,966-69.372%
2023-06-13		3.470003.470003.470003.47000+2.360%670-72.020%
2023-06-01		3.390003.390003.390003.39000-3.143%172-71.360%
2023-05-25		3.500003.500003.500003.50000-1.408%323-72.260%
2023-05-18		3.550003.550003.550003.55000-6.085%106-72.651%
2023-04-26		3.780003.780003.780003.78000+5.587%507-74.315%
2023-04-12		3.580003.580003.580003.58000-3.763%151-72.880%
2023-04-10		3.720003.720003.720003.72000+1.087%429-73.901%
2023-03-31		3.680003.680003.680003.68000-5.882%2,502-73.617%
2023-03-23		3.950003.950003.910003.91000-2.978%600-75.169%
2023-03-22		4.030004.030004.030004.03000+4.948%1,000-75.908%
2023-03-14		3.840003.840003.840003.84000+6.667%195-74.716%
2023-02-27		3.600003.600003.600003.60000-1.639%140-73.031%
2023-02-14		3.660003.660003.660003.66000+1.947%498-73.473%
2023-02-07		3.590103.590103.590103.59010+0.888%1,200-72.956%
2023-02-06		3.558503.558503.558503.55850-9.889%252-72.716%
2023-01-20		3.949003.949003.949003.94900+2.319%280-75.414%
2023-01-19		3.859503.859503.859503.85950+0.231%362-74.844%
2023-01-17		3.850603.850603.850603.85060-2.956%607-74.786%
2023-01-11		3.967903.967903.967903.96790+1.741%607-75.531%
2023-01-06		3.900003.900003.900003.90000+1.036%2,143-75.105%
2023-01-04		3.860003.860003.860003.86000+4.043%1,313-74.847%
2022-12-30		3.710003.710003.710003.71000+4.728%3,010-73.830%
2022-12-29		3.540003.542503.540003.54250-0.556%376-72.593%
2022-12-28		3.562303.562303.562303.56230-6.196%205-72.745%
2022-12-27		3.800003.800003.797603.79760+0.466%552-74.434%
2022-12-21		3.780003.780003.780003.78000+5.882%415-74.315%
2022-12-19		3.571903.571903.570003.57000-7.321%594-72.804%
2022-12-16		3.852003.852003.852003.85200-0.078%433-74.795%
2022-12-15		3.740003.920003.740003.85500+12.296%3,742-74.815%
2022-12-12		3.530003.530003.432903.43290+5.954%1,000-71.718%
2022-12-02		3.240003.240003.240003.240000.000%205-70.034%
2022-12-01		3.090003.240003.090003.24000+12.500%400-70.034%
2022-11-28		2.815002.880002.815002.88000+3.226%424-66.288%
2022-11-25		2.790002.790002.790002.79000-4.778%203-65.201%
2022-11-17		2.930002.930002.930002.93000-8.438%439-66.863%
2022-11-14		3.198003.200003.198003.20000+4.575%209-69.659%
2022-11-07		2.920003.060002.920003.06000-0.326%1,117-68.271%
2022-11-04		3.070003.070003.070003.07000+13.915%133-68.375%
2022-11-03		2.695002.695002.695002.69500-0.185%237-63.974%
2022-11-02		2.680002.700002.680002.70000+2.207%469-64.041%
2022-11-01		2.641702.641702.641702.64170-0.501%276-63.247%
2022-10-31		2.655002.655002.655002.65500-0.985%151-63.431%
2022-10-28		2.681402.681402.681402.68140+1.568%1,137-63.791%
2022-10-27		2.715002.715002.640002.64000+4.700%618-63.223%
2022-10-25		2.521502.521502.521502.52150+1.265%441-61.495%
2022-10-24		2.470002.490002.380002.49000-5.323%759-61.008%
2022-10-21		2.790002.790002.630002.63000-2.773%1,642-63.084%
2022-10-20		2.620002.705002.620002.70500+4.845%1,215-64.107%
2022-10-19		2.740002.740002.580002.58000-9.790%4,509-62.368%
2022-10-18		2.775002.860002.775002.86000+15.323%3,272-66.052%
2022-10-13		2.610002.610002.480002.48000-11.111%393-60.851%
2022-10-07		2.790002.790002.790002.79000+5.682%102-65.201%
2022-09-30		2.640002.640002.640002.64000-6.878%1,119-63.223%
2022-09-29		2.835002.835002.835002.83500-5.970%218-65.753%
2022-09-28		3.015003.015003.015003.01500+1.174%410-67.798%
2022-09-27		2.980002.980002.980002.98000+2.936%101-67.419%
2022-09-26		2.895002.895002.895002.89500+1.224%811-66.463%
2022-09-22		2.860002.860002.860002.86000-3.541%200-66.052%
2022-09-06		2.870002.965002.870002.96500-1.495%452-67.255%
2022-09-02		3.035003.035003.010003.01000+4.878%828-67.744%
2022-09-01		2.870002.870002.870002.87000-7.419%468-66.171%
2022-08-31		2.990003.100002.990003.10000+3.333%671-68.681%
2022-08-30		3.000003.000003.000003.00000-2.913%1,810-67.637%
2022-08-29		3.240003.240003.050003.09000-2.060%12,006-68.579%
2022-08-26		3.155003.155003.155003.15500+8.793%707-69.227%
2022-08-16		2.900002.900002.900002.90000-0.685%210-66.521%
2022-08-15		2.920002.920002.920002.92000-1.351%101-66.750%
2022-08-09		2.960002.960002.960002.96000+7.832%105-67.199%
2022-06-13		2.745002.745002.745002.74500+2.235%442-64.630%
2022-05-27		2.685002.685002.685002.68500+3.071%618-63.840%
2022-05-25		2.605002.605002.605002.60500-2.980%348-62.729%
2022-05-20		2.685002.685002.685002.68500+8.266%300-63.840%
2022-05-12		2.480002.480002.480002.48000-4.099%231-60.851%
2022-05-02		2.586002.586002.586002.58600-1.298%215-62.456%
2022-04-29		2.620002.620002.620002.62000-9.966%250-62.943%
2022-04-04		2.910002.910002.910002.91000+7.380%13,040-66.636%
2022-03-24		2.710002.710002.710002.71000+7.540%136-64.173%
2022-03-15		2.505002.520002.505002.52000-3.077%423-61.472%
2022-03-14		2.603002.603002.600002.60000-17.197%2,828-62.658%
2022-03-03		3.140003.140003.140003.14000-2.786%300-69.080%
2022-03-02		3.190003.230003.190003.23000+1.572%17,100-69.941%
2022-03-01		3.180003.180003.180003.18000-8.489%100-69.469%
2022-02-14		3.475003.475003.475003.47500-0.997%181-72.060%
2022-02-09		3.460003.510003.460003.51000+5.090%1,200-72.339%
2022-02-03		3.340003.340003.340003.34000+6.709%558-70.931%
2022-01-26		3.130003.130003.130003.13000-8.076%781-68.981%
2022-01-21		3.405003.405003.405003.40500+4.769%456-71.486%
2022-01-20		3.250003.250003.250003.25000+0.464%1,651-70.126%
2022-01-19		3.235003.235003.235003.23500+2.373%415-69.988%
2022-01-13		3.160003.160003.160003.160000.000%100-69.275%
2022-01-11		3.160003.160003.160003.16000+3.777%865-69.275%
2021-12-31		3.045003.045003.045003.045000.000%173-68.115%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC