Dark

BJCLF
Beijing Capital Land Ltd Shs -H-
stock OTC

Inactive

Jun 22, 2021

0.1400USD+16.667%(+0.0200)7,142

Pre-market

0.00USD-100.000%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-22	0.1400	0.1400	0.1400	0.1400	+16.667%	7,142	0.000%
2021-06-07	0.1200	0.1200	0.1200	0.1200	+20.000%	20,800	+16.667%
2021-03-17	0.1000	0.1000	0.1000	0.1000	-50.000%	300	+40.000%
2021-02-10	0.2000	0.2000	0.2000	0.2000	0.000%	300	-30.000%
2021-01-15	0.2000	0.2000	0.2000	0.2000	+4.167%	5,156	-30.000%
2020-06-24	0.1920	0.1920	0.1920	0.1920	-41.818%	100	-27.083%
2020-02-13	0.3300	0.3300	0.3300	0.3300	+1.476%	5,050	-57.576%
2019-11-26	0.3252	0.3252	0.3252	0.3252	-10.116%	4,531	-56.950%
2019-07-19	0.3618	0.3618	0.3618	0.3618	+12.851%	109	-61.305%
2019-03-12	0.3206	0.3206	0.3206	0.3206	-1.415%	7,642	-56.332%
2019-01-10	0.3252	0.3252	0.3252	0.3252	-4.042%	5,459	-56.950%
2018-11-26	0.3389	0.3389	0.3389	0.3389	-11.905%	4,367	-58.690%
2018-07-27	0.3847	0.3847	0.3847	0.3847	-13.414%	54,585	-63.608%
2017-12-19	0.4443	0.4443	0.4443	0.4443	+4.320%	1,092	-68.490%
2017-04-06	0.4259	0.4259	0.4259	0.4259	+12.049%	655	-67.128%
2017-02-27	0.3801	0.3801	0.3801	0.3801	+12.157%	2,183	-63.168%
2016-12-06	0.3389	0.3389	0.3389	0.3389	0.000%	2,183	-58.690%
2016-05-04	0.3389	0.3389	0.3389	0.3389	-18.690%	2,183	-58.690%
2015-10-21	0.4168	0.4168	0.4168	0.4168	-40.132%	6,550	-66.411%
2015-06-18	0.6962	0.6962	0.6962	0.6962	-1.290%	1,638	-79.891%
2015-06-11	0.7053	0.7053	0.7053	0.7053	+62.101%	218	-80.150%
2015-02-05	0.4351	0.4351	0.4351	0.4351	+35.714%	546	-67.823%
2014-04-15	0.3206	0.3206	0.3206	0.3206	-9.101%	109	-56.332%
2014-02-11	0.3527	0.3527	0.3527	0.3527	+6.944%	5,459	-60.306%
2013-12-05	0.3298	0.3298	0.3298	0.3298	-3.988%	109	-57.550%
2013-08-21	0.3435	0.3435	0.3435	0.3435	-1.321%	1,092	-59.243%
2013-08-20	0.3481	0.3481	0.3481	0.3481	+7.042%	546	-59.782%
2013-07-17	0.3252	0.3252	0.3252	0.3252	-8.959%	2,183	-56.950%
2013-05-24	0.3572	0.3572	0.3572	0.3572	+25.775%	8,734	-60.806%
2013-05-22	0.2840	0.2840	0.2840	0.2840	-18.414%	2,183	-50.704%
2013-05-21	0.3481	0.3481	0.3481	0.3481	-10.583%	218	-59.782%
2013-02-13	0.3893	0.3893	0.3893	0.3893	+41.667%	109	-64.038%
2012-11-19	0.2748	0.2748	0.2748	0.2748	-10.459%	12,009	-49.054%
2012-11-07	0.3069	0.3069	0.3069	0.3069	+24.100%	109	-54.383%
2012-10-03	0.2473	0.2473	0.2473	0.2473	0.000%	655	-43.389%
2012-10-02	0.2473	0.2473	0.2473	0.2473	-3.587%	109	-43.389%
2012-04-03	0.2611	0.2611	0.2565	0.2565	+5.686%	13,100	-45.419%
2012-03-26	0.2427	0.2427	0.2427	0.2427	-15.875%	546	-42.316%
2011-07-01	0.2885	0.2885	0.2885	0.2885	+12.476%	1,092	-51.473%
2011-06-17	0.2565	0.2565	0.2565	0.2565	-12.487%	109	-45.419%
2011-05-16	0.2931	0.2931	0.2931	0.2931	-11.128%	1,092	-52.235%
2011-05-11	0.3298	0.3298	0.3298	0.3298	-5.257%	1,092	-57.550%
2011-04-27	0.3481	0.3481	0.3481	0.3481	+5.549%	7,205	-59.782%
2011-04-01	0.3298	0.3298	0.3298	0.3298	+5.909%	10,917	-57.550%
2010-09-22	0.3114	0.3114	0.3114	0.3114	+6.244%	15,284	-55.042%
2010-09-16	0.2931	0.2931	0.2931	0.2931	+6.659%	8,734	-52.235%
2010-09-14	0.2748	0.2748	0.2748	0.2748	-6.244%	4,367	-49.054%
2010-09-10	0.2931	0.2931	0.2931	0.2931	+23.048%	6,550	-52.235%
2010-05-05	0.2382	0.2382	0.2382	0.2382	-21.204%	3,548	-41.226%
2010-04-19	0.3023	0.3023	0.3023	0.3023	-17.495%	4,367	-53.688%
2010-03-29	0.3664	0.3664	0.3664	0.3664	+2.576%	6,550	-61.790%
2010-03-16	0.3572	0.3572	0.3572	0.3572	-1.271%	3,821	-60.806%
2010-03-04	0.3618	0.3618	0.3618	0.3618	-1.255%	5,459	-61.305%
2010-01-19	0.3664	0.3664	0.3664	0.3664	-5.882%	3,548	-61.790%
2010-01-11	0.3893	0.3893	0.3893	0.3893	+1.196%	6,004	-64.038%
2009-12-29	0.3847	0.3847	0.3847	0.3847	0.000%	1,638	-63.608%
2009-12-23	0.3847	0.3847	0.3847	0.3847	-20.762%	6,550	-63.608%
2009-12-03	0.4855	0.4855	0.4855	0.4855	+4.950%	2,183	-71.164%
2009-12-02	0.4626	0.4626	0.4626	0.4626	-0.985%	3,109	-69.736%
2009-11-24	0.4672	0.4672	0.4672	0.4672	-4.673%	109	-70.034%
2009-11-23	0.4901	0.4901	0.4901	0.4901	+30.485%	3,548	-71.434%
2009-11-12	0.3756	0.3756	0.3756	0.3756	-10.869%	4,367	-62.726%
2009-10-26	0.4214	0.4214	0.4214	0.4214	+1.104%	5,459	-66.777%
2009-10-20	0.4168	0.4168	0.4168	0.4168	+21.339%	4,771	-66.411%
2009-10-06	0.3435	0.3435	0.3435	0.3435	+7.143%	3,930	-59.243%
2009-10-05	0.3206	0.3206	0.3206	0.3206	+1.456%	4,749	-56.332%
2009-09-28	0.3160	0.3160	0.3160	0.3160	-2.829%	11,026	-55.696%
2009-09-25	0.3252	0.3252	0.3252	0.3252	-5.328%	10,562	-56.950%
2009-09-23	0.3435	0.3435	0.3435	0.3435	-7.412%	4,913	-59.243%
2009-09-18	0.3710	0.3710	0.3710	0.3710	+3.863%	6,987	-62.264%
2009-09-16	0.3618	0.3618	0.3572	0.3572	-6.025%	17,467	-60.806%
2009-09-08	0.3801	0.3801	0.3801	0.3801	+16.882%	4,449	-63.168%
2009-09-01	0.3206	0.3252	0.3206	0.3252	+4.432%	11,245	-56.950%
2009-08-31	0.3114	0.3114	0.3114	0.3114	-2.870%	2,511	-55.042%
2009-08-28	0.3206	0.3206	0.3206	0.3206	0.000%	4,803	-56.332%
2009-08-17	0.3343	0.3343	0.3206	0.3206	-18.131%	51,583	-56.332%
2009-08-14	0.3916	0.3916	0.3916	0.3916	-2.829%	4,367	-64.249%
2009-08-03	0.4030	0.4030	0.4030	0.4030	-2.232%	1,092	-65.261%
2009-07-16	0.4122	0.4122	0.4122	0.4122	-1.104%	3,930	-66.036%
2009-07-09	0.4168	0.4168	0.4168	0.4168	-2.137%	1,310	-66.411%
2009-07-06	0.4259	0.4259	0.4259	0.4259	+3.324%	5,459	-67.128%
2009-07-01	0.4122	0.4122	0.4122	0.4122	-3.217%	4,749	-66.036%
2009-06-29	0.4122	0.4259	0.4122	0.4259	+8.124%	8,734	-67.128%
2009-06-26	0.3939	0.3939	0.3939	0.3939	+2.391%	52,402	-64.458%
2009-06-11	0.3847	0.3847	0.3847	0.3847	+6.329%	5,104	-63.608%
2009-06-10	0.3618	0.3618	0.3618	0.3618	-5.953%	5,349	-61.305%
2009-06-04	0.3847	0.3847	0.3847	0.3847	-2.336%	6,632	-63.608%
2009-06-03	0.3939	0.3939	0.3939	0.3939	+3.631%	4,967	-64.458%
2009-06-01	0.3801	0.3801	0.3801	0.3801	+7.769%	10,207	-63.168%
2009-05-27	0.3481	0.3527	0.3481	0.3527	+24.190%	16,376	-60.306%
2009-05-21	0.2840	0.2840	0.2840	0.2840	+12.743%	2,183	-50.704%
2009-05-13	0.2519	0.2519	0.2519	0.2519	+5.751%	17,467	-44.422%
2009-05-06	0.2382	0.2382	0.2382	0.2382	+18.213%	6,114	-41.226%
2009-05-04	0.2015	0.2015	0.2015	0.2015	+22.195%	2,183	-30.521%
2009-04-24	0.2015	0.2107	0.1649	0.1649	-23.409%	13,100	-15.100%
2009-04-14	0.2153	0.2153	0.2153	0.2153	+4.464%	6,114	-34.974%
2009-04-13	0.2061	0.2061	0.2061	0.2061	+12.500%	5,459	-32.072%
2009-04-07	0.1832	0.1832	0.1832	0.1832	0.000%	8,734	-23.581%
2009-04-03	0.1832	0.1832	0.1832	0.1832	-9.082%	218	-23.581%
2009-04-02	0.2015	0.2015	0.2015	0.2015	+91.358%	6,004	-30.521%
2009-03-13	0.1053	0.1053	0.1053	0.1053	-23.362%	10,917	+32.953%
2009-01-05	0.1374	0.1374	0.1374	0.1374	+3.464%	5,459	+1.892%
2008-12-23	0.1328	0.1328	0.1328	0.1328	+26.116%	2,183	+5.422%
2008-12-05	0.1053	0.1053	0.1053	0.1053	+4.464%	2,729	+32.953%
2008-12-04	0.1008	0.1008	0.1008	0.1008	+29.397%	109,170	+38.889%
2008-11-19	0.0788	0.0788	0.0779	0.0779	-5.461%	762,009	+79.718%
2008-11-13	0.0824	0.0824	0.0824	0.0824	-21.747%	14,192	+69.903%
2008-11-03	0.1053	0.1053	0.1053	0.1053	0.000%	10,917	+32.953%

.dark-mode .zs5cYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zs5cYT{ color: #333333; background-color: white; border: 2px solid #333333; }BJCLFBeijing Capital Land Ltd Shs -H-stock OTC

BJCLF
Beijing Capital Land Ltd Shs -H-
stock OTC