Dark

BJINF
BEIJING ENTRPR HLDG ORD
stock OTC

Inactive

Sep 21, 2020

3.08USD-9.412%(-0.32)1,500

Pre-market

0.00USD-100.000%(-3.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-21	3.0800	3.0800	3.0800	3.0800	-9.412%	1,500	0.000%
2020-08-06	3.4000	3.4000	3.4000	3.4000	+5.590%	1,000	-9.412%
2020-04-21	3.2700	3.2700	3.2200	3.2200	-6.667%	4,131	-4.348%
2020-03-26	3.4500	3.4500	3.4500	3.4500	0.000%	6,000	-10.725%
2020-03-25	3.5200	3.5200	3.4500	3.4500	+1.471%	12,000	-10.725%
2020-03-16	3.4000	3.4000	3.4000	3.4000	-16.462%	1,000	-9.412%
2020-03-09	4.0700	4.0700	4.0700	4.0700	-11.522%	4,000	-24.324%
2020-01-21	4.6000	4.6000	4.6000	4.6000	+4.072%	1,220	-33.043%
2019-11-15	4.4200	4.4200	4.4200	4.4200	-4.946%	1,000	-30.317%
2019-10-21	4.6500	4.6500	4.6500	4.6500	+3.333%	369	-33.763%
2019-09-26	4.5000	4.5000	4.5000	4.5000	-9.639%	795	-31.556%
2019-06-21	4.9800	4.9800	4.9800	4.9800	+1.633%	713	-38.153%
2019-06-18	4.9100	4.9100	4.9000	4.9000	-2.000%	270	-37.143%
2019-05-31	5.0000	5.0000	5.0000	5.0000	-2.913%	596	-38.400%
2019-05-30	4.9600	5.1500	4.9600	5.1500	-7.207%	8,000	-40.194%
2019-03-28	5.5500	5.5500	5.5500	5.5500	-7.500%	8,312	-44.505%
2019-02-27	6.0000	6.0000	6.0000	6.0000	+8.108%	272	-48.667%
2019-01-14	5.5500	5.5500	5.5500	5.5500	+1.835%	594	-44.505%
2018-11-15	5.4500	5.4500	5.4500	5.4500	+5.825%	1,500	-43.486%
2018-10-08	5.1500	5.1500	5.1500	5.1500	+11.472%	267	-40.194%
2018-08-29	4.6200	4.6200	4.6200	4.6200	-0.858%	454	-33.333%
2018-08-03	4.6600	4.6600	4.6600	4.6600	-15.273%	1,167	-33.906%
2018-05-23	5.5000	5.5000	5.5000	5.5000	+0.917%	70,005	-44.000%
2017-12-18	5.4500	5.4500	5.4500	5.4500	-0.183%	2,500	-43.486%
2017-10-04	5.4600	5.4600	5.4600	5.4600	+5.405%	500	-43.590%
2017-08-08	5.1800	5.1800	5.1800	5.1800	+1.370%	100	-40.541%
2017-08-03	5.1100	5.1100	5.1100	5.1100	+8.263%	5,000	-39.726%
2017-06-15	4.7200	4.7200	4.7200	4.7200	+0.426%	200	-34.746%
2017-05-16	4.7000	4.7000	4.7000	4.7000	0.000%	100	-34.468%
2017-05-15	4.6000	4.7000	4.6000	4.7000	-3.093%	6,100	-34.468%
2017-05-12	4.8500	4.8500	4.8500	4.8500	+2.537%	500	-36.495%
2017-05-08	4.7300	4.7300	4.7300	4.7300	-2.474%	100	-34.884%
2017-05-04	4.8500	4.8500	4.8500	4.8500	-1.222%	100	-36.495%
2017-05-01	4.9300	4.9300	4.9100	4.9100	-1.800%	700	-37.271%
2017-04-17	5.0000	5.0000	5.0000	5.0000	-0.794%	100	-38.400%
2017-01-23	5.0400	5.0400	5.0400	5.0400	+16.129%	1,100	-38.889%
2016-11-14	4.3400	4.3400	4.3400	4.3400	-4.194%	37,100	-29.032%
2016-11-10	4.5300	4.5300	4.5300	4.5300	-8.485%	500	-32.009%
2016-11-01	4.9500	4.9500	4.9500	4.9500	-7.303%	5,000	-37.778%
2016-04-18	5.3400	5.3400	5.3400	5.3400	-1.657%	705	-42.322%
2016-04-14	5.4300	5.4300	5.4300	5.4300	-2.162%	499	-43.278%
2016-03-31	5.5500	5.5500	5.5500	5.5500	-7.500%	1,500	-44.505%
2016-01-04	6.0000	6.0000	6.0000	6.0000	0.000%	568	-48.667%
2015-11-11	6.2000	6.2000	6.0000	6.0000	+1.523%	1,014	-48.667%
2015-09-30	5.9100	5.9100	5.9100	5.9100	-20.565%	1,106	-47.885%
2015-06-30	7.4400	7.4400	7.4400	7.4400	+0.135%	1,000	-58.602%
2015-06-29	7.4300	7.4300	7.4300	7.4300	-5.230%	393	-58.546%
2015-06-25	7.8400	7.8400	7.8400	7.8400	-13.178%	265	-60.714%
2015-05-28	9.0300	9.0300	9.0300	9.0300	-3.422%	229	-65.891%
2015-05-15	9.3500	9.3500	9.3500	9.3500	+0.972%	429	-67.059%
2015-05-05	9.2600	9.2600	9.2600	9.2600	+2.320%	448	-66.739%
2015-05-01	9.0500	9.0500	9.0500	9.0500	+6.471%	1,000	-65.967%
2015-04-20	8.5000	8.5000	8.5000	8.5000	+15.962%	1,000	-63.765%
2015-03-18	7.3300	7.3300	7.3300	7.3300	-6.026%	100	-57.981%
2015-03-05	7.8000	7.8000	7.8000	7.8000	+6.849%	100	-60.513%
2015-02-24	7.3000	7.3000	7.3000	7.3000	-2.013%	2,500	-57.808%
2015-02-04	7.4500	7.4500	7.4500	7.4500	-1.974%	1,200	-58.658%
2014-12-18	7.6000	7.6000	7.6000	7.6000	+2.013%	820	-59.474%
2014-12-17	7.4500	7.4500	7.4500	7.4500	-3.497%	2,500	-58.658%
2014-12-15	7.7200	7.7200	7.7200	7.7200	-4.926%	9,500	-60.104%
2014-11-24	8.1200	8.1200	8.1200	8.1200	+3.439%	1,000	-62.069%
2014-11-20	7.8500	7.8500	7.8500	7.8500	+2.214%	499	-60.764%
2014-11-18	7.6800	7.6800	7.6800	7.6800	-3.275%	168	-59.896%
2014-10-28	7.9400	7.9400	7.9400	7.9400	-9.257%	1,000	-61.209%
2014-09-25	8.5000	8.7500	8.5000	8.7500	+0.575%	1,113	-64.800%
2014-09-24	8.7000	8.7000	8.7000	8.7000	+0.346%	1,000	-64.598%
2014-09-02	8.6700	8.6700	8.6700	8.6700	+0.231%	1,000	-64.475%
2014-08-29	8.6500	8.6500	8.6500	8.6500	-8.174%	1,000	-64.393%
2014-08-14	9.4200	9.4200	9.4200	9.4200	+1.073%	26,500	-67.304%
2014-08-07	9.3200	9.3200	9.3200	9.3200	+5.669%	500	-66.953%
2014-07-21	8.8500	8.8500	8.8200	8.8200	-3.501%	10,160	-65.079%
2014-06-23	9.1400	9.1400	9.1400	9.1400	-1.082%	2,500	-66.302%
2014-06-20	9.1500	9.2400	9.1500	9.2400	+3.820%	2,600	-66.667%
2014-05-28	8.9000	8.9000	8.9000	8.9000	+1.947%	100	-65.393%
2014-05-19	8.7300	8.7300	8.7300	8.7300	+1.867%	1,000	-64.719%
2014-05-15	8.5700	8.5700	8.5700	8.5700	+0.824%	200	-64.061%
2014-05-13	8.5000	8.5000	8.5000	8.5000	-4.494%	200	-63.765%
2014-05-06	8.9000	8.9000	8.9000	8.9000	-0.224%	525	-65.393%
2014-05-05	8.9200	8.9200	8.9200	8.9200	+1.943%	600	-65.471%
2014-04-29	8.7500	8.7500	8.7500	8.7500	-7.407%	1,000	-64.800%
2013-12-27	9.4500	9.4500	9.4500	9.4500	+4.420%	2,000	-67.407%
2013-12-03	9.0500	9.0500	9.0500	9.0500	+9.964%	300	-65.967%
2013-10-31	8.2300	8.2300	8.2300	8.2300	+6.883%	1,400	-62.576%
2013-10-16	7.7000	7.7000	7.7000	7.7000	+2.394%	500	-60.000%
2013-10-08	7.5100	7.5200	7.5100	7.5200	+9.302%	1,100	-59.043%
2013-09-09	6.8800	6.8800	6.8800	6.8800	-2.962%	3,700	-55.233%
2013-07-19	7.0900	7.0900	7.0900	7.0900	-7.922%	113	-56.559%
2013-05-15	7.7000	7.7000	7.7000	7.7000	+1.183%	3,200	-60.000%
2013-03-28	7.6100	7.6100	7.6100	7.6100	0.000%	100	-59.527%
2013-03-21	7.6100	7.6100	7.6100	7.6100	-2.185%	100	-59.527%
2013-03-05	7.7800	7.7800	7.7800	7.7800	+7.756%	1,000	-60.411%
2013-02-06	7.2200	7.2200	7.2200	7.2200	+11.077%	500	-57.341%
2013-01-18	6.5000	6.5000	6.5000	6.5000	+0.154%	375	-52.615%
2013-01-16	6.4900	6.4900	6.4900	6.4900	+0.464%	800	-52.542%
2012-12-27	6.4600	6.4600	6.4600	6.4600	+0.937%	2,050	-52.322%
2012-11-23	6.4000	6.4000	6.4000	6.4000	+1.426%	500	-51.875%
2012-07-30	6.3100	6.3100	6.3100	6.3100	+3.105%	200	-51.189%
2012-07-19	6.1200	6.1200	6.1200	6.1200	-1.608%	775	-49.673%
2012-03-16	6.2200	6.2200	6.2200	6.2200	+0.485%	3,000	-50.482%
2012-02-17	6.1900	6.1900	6.1900	6.1900	-0.960%	490	-50.242%
2012-02-15	6.2500	6.2500	6.2500	6.2500	+2.459%	800	-50.720%
2012-02-13	6.1000	6.1000	6.1000	6.1000	+7.965%	500	-49.508%
2012-01-30	5.6500	5.6500	5.6500	5.6500	-6.457%	160	-45.487%
2012-01-03	6.0400	6.0400	6.0400	6.0400	+2.721%	8,900	-49.007%
2011-12-29	5.8800	5.8800	5.8800	5.8800	+0.513%	400	-47.619%
2011-12-28	5.8500	5.8500	5.8500	5.8500	+5.596%	900	-47.350%
2011-12-20	5.5400	5.5400	5.5400	5.5400	+5.524%	1,300	-44.404%
2011-11-29	5.2500	5.2500	5.2500	5.2500	-1.501%	1,000	-41.333%
2011-11-28	5.3300	5.3300	5.3300	5.3300	-2.737%	2,000	-42.214%
2011-11-16	5.4800	5.4800	5.4800	5.4800	+7.241%	100	-43.796%
2011-09-27	5.1100	5.1100	5.1100	5.1100	-0.584%	100	-39.726%
2011-06-01	5.2000	5.2000	5.1400	5.1400	-1.533%	2,000	-40.078%
2011-05-17	5.2200	5.2200	5.2200	5.2200	-7.937%	3,400	-40.996%
2011-03-18	5.6700	5.6700	5.6700	5.6700	+3.279%	1,000	-45.679%
2011-03-15	5.4900	5.4900	5.4900	5.4900	+2.617%	2,000	-43.898%
2011-02-23	5.3500	5.3500	5.3500	5.3500	-13.570%	1,644	-42.430%
2011-01-05	6.1900	6.1900	6.1900	6.1900	-2.978%	4,365	-50.242%
2010-12-07	6.3800	6.3800	6.3800	6.3800	-13.197%	125	-51.724%
2010-08-30	7.3500	7.3500	7.3500	7.3500	+10.195%	625	-58.095%
2010-07-06	6.6700	6.6700	6.6700	6.6700	+1.832%	2,000	-53.823%
2010-05-13	6.5500	6.5500	6.5500	6.5500	+7.377%	3,000	-52.977%
2010-05-12	6.1000	6.1000	6.1000	6.1000	-0.327%	1,000	-49.508%
2010-05-10	6.1200	6.1200	6.1200	6.1200	-2.080%	775	-49.673%
2010-05-04	6.2500	6.2500	6.2500	6.2500	-3.101%	1,500	-50.720%
2010-03-09	6.4500	6.4500	6.4500	6.4500	+3.698%	2,000	-52.248%
2010-02-25	6.2200	6.2200	6.2200	6.2200	-13.611%	200	-50.482%
2010-01-28	7.2000	7.2000	7.2000	7.2000	-1.370%	15,000	-57.222%
2010-01-27	7.3000	7.3000	7.3000	7.3000	-8.521%	200	-57.808%
2010-01-20	7.9800	7.9800	7.9800	7.9800	+10.069%	1,300	-61.404%
2010-01-14	7.2500	7.2500	7.2500	7.2500	+3.129%	1,000	-57.517%
2009-12-22	7.0300	7.0300	7.0300	7.0300	+15.246%	1,365	-56.188%
2009-11-20	6.1000	6.1000	6.1000	6.1000	+0.826%	2,000	-49.508%
2009-10-19	6.0500	6.0500	6.0500	6.0500	+10.000%	3,000	-49.091%
2009-09-23	5.5000	5.5000	5.5000	5.5000	+14.583%	2,000	-44.000%
2009-08-20	4.8000	4.8000	4.8000	4.8000	-4.000%	2,000	-35.833%
2009-07-30	5.0000	5.0000	5.0000	5.0000	0.000%	1,644	-38.400%
2009-07-22	5.0000	5.0000	5.0000	5.0000	-3.846%	800	-38.400%
2009-07-15	5.2000	5.2000	5.2000	5.2000	+22.353%	1,000	-40.769%
2009-05-19	4.2500	4.2500	4.2500	4.2500	0.000%	5,000	-27.529%
2009-05-13	4.2500	4.2500	4.2500	4.2500	+16.438%	6,000	-27.529%
2008-10-31	3.6500	3.6500	3.6500	3.6500	0.000%	2,000	-15.616%

.dark-mode .qtrxk6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtrxk6{ color: #333333; background-color: white; border: 2px solid #333333; }BJINFBEIJING ENTRPR HLDG ORDstock OTC

BJINF
BEIJING ENTRPR HLDG ORD
stock OTC