Beijing Ent Hld (PK) Historical Data - BJINF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Beijing Ent Hld (PK) (BJINF)
Beijing Ent Hld (PK) (BJINF) Historical

Beijing Ent Hld (PK) (BJINF)

3.38

-0.055

(-1.60%)

Closed June 23 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	3.38	0	0	0	CS
4	0.04	1.19760479042	3.34	3.56	3.251	979	3.43159946	CS
12	0.3501	11.5548367933	3.0299	3.739	2.791	770	3.27315005	CS
26	0.04	1.19760479042	3.34	3.895	2.791	1983	3.6039626	CS
52	-0.2	-5.58659217877	3.58	3.895	2.791	2290	3.51111377	CS
156	0.11	3.36391437309	3.27	4.03	2.783614	7631	3.42757341	CS
260	-1.6	-32.1285140562	4.98	4.98	2.783614	12500	3.70055593	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719005220	3.38	-0.06	-1.60	3.38	3.38	3.38	3000
1718918940	3.435	0	0.00	3.435	3.435	3.435	0
1718746140	3.435	0	0.00	3.435	3.435	3.435	0
1718659740	3.435	0	0.00	3.435	3.435	3.435	0
1718400540	3.435	0	0.00	3.435	3.435	3.435	0
1718314140	3.435	0.18	5.66	3.291	3.435	3.291	2210
1718227380	3.251	-0.31	-8.68	3.251	3.251	3.251	326
1718141400	3.56	0	0.00	3.56	3.56	3.56	0
1718055000	3.56	0	0.00	3.56	3.56	3.56	0
1717795800	3.56	0	0.00	3.56	3.56	3.56	0
1717709400	3.56	0	0.00	3.56	3.56	3.56	0
1717622940	3.56	0	0.00	3.56	3.56	3.56	0
1717536540	3.56	0	0.00	3.56	3.56	3.56	0
1717450140	3.56	0	0.00	3.56	3.56	3.56	0
1717190940	3.56	0	0.00	3.56	3.56	3.56	0
1717104540	3.56	-0.14	-3.65	3.34	3.56	3.34	400
1717017600	3.695	0	0.00	3.695	3.695	3.695	0
1716931200	3.695	0	0.00	3.695	3.695	3.695	0
1716585600	3.695	0	0.00	3.695	3.695	3.695	0
1716499200	3.695	0	0.00	3.695	3.695	3.695	0
1716412800	3.695	0.15	4.08	3.695	3.695	3.695	257
1716326940	3.55	-0.02	-0.56	3.55	3.55	3.55	303
1716240540	3.57	0	0.00	3.57	3.57	3.57	0
1715981340	3.57	0	0.00	3.57	3.57	3.57	0
1715894940	3.57	0	0.00	3.57	3.57	3.57	0
1715808540	3.57	0	0.00	3.57	3.57	3.57	0
1715722140	3.57	-0.17	-4.52	3.451	3.57	3.451	705
1715635200	3.739	0.37	10.95	3.739	3.739	3.739	968
1715376540	3.37	0	0.00	3.37	3.37	3.37	0
1715290140	3.37	0	0.00	3.37	3.37	3.37	0
1715203740	3.37	0	0.00	3.37	3.37	3.37	0
1715117340	3.37	-0.06	-1.72	3.37	3.37	3.37	565
1715030940	3.429	0.21	6.66	3.429	3.429	3.429	252
1714771800	3.215	0	0.00	3.215	3.215	3.215	0
1714685400	3.215	0	0.00	3.215	3.215	3.215	0
1714599000	3.215	0	0.00	3.215	3.215	3.215	0
1714512600	3.215	0	0.00	3.215	3.215	3.215	0
1714425720	3.215	0.15	4.72	3.215	3.215	3.215	2211
1714166940	3.07	0	0.00	3.07	3.07	3.07	0
1714080540	3.07	0	0.00	3.07	3.07	3.07	0
1713994140	3.07	0	0.00	3.07	3.07	3.07	0
1713907740	3.07	0.14	4.64	3.07	3.07	3.07	726
1713821100	2.934	0	0.00	2.934	2.934	2.934	0
1713561900	2.934	-0.1	-3.33	2.934	2.934	2.934	815
1713475500	3.035	-0.08	-2.41	3.035	3.035	3.035	844
1713389160	3.1101	0	0.00	3.1101	3.1101	3.1101	0
1713302760	3.1101	0	0.00	3.1101	3.1101	3.1101	0
1713216360	3.1101	0	0.00	3.1101	3.1101	3.1101	0
1712957160	3.1101	0	0.00	3.1101	3.1101	3.1101	0
1712870760	3.1101	0.16	5.42	3.215	3.215	3.1101	1113
1712784180	2.9501	0	0.00	2.9501	2.9501	2.9501	0
1712697780	2.9501	0	0.00	2.9501	2.9501	2.9501	0
1712611380	2.9501	0	0.00	2.9501	2.9501	2.9501	0
1712352180	2.9501	0	0.00	2.9501	2.9501	2.9501	0
1712265780	2.9501	0.06	2.08	2.9501	2.9501	2.9501	597
1712179500	2.8901	-0.14	-4.61	2.791	2.8901	2.791	632
1712093340	3.0299	0	0.00	3.0299	3.0299	3.0299	0
1712006940	3.0299	-0.69	-18.55	3.0299	3.0299	3.0299	172
1711632600	3.72	0	0.00	3.72	3.72	3.72	0
1711546200	3.72	0	0.00	3.72	3.72	3.72	0
1711459800	3.72	0	0.00	3.72	3.72	3.72	0
1711373400	3.72	0	0.00	3.72	3.72	3.72	0

Beijing Ent Hld (PK)

Proficient Auto Logistics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions