Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.780 | 3.870 | 3.750 | 3.790 | 3.790 | 29,340,006 |
| 2024-07-25 | 3.680 | 3.850 | 3.660 | 3.760 | 3.760 | 28,769,347 |
| 2024-07-24 | 3.840 | 3.860 | 3.690 | 3.710 | 3.710 | 43,761,512 |
| 2024-07-23 | 3.970 | 4.070 | 3.920 | 3.930 | 3.930 | 42,767,335 |
| 2024-07-22 | 3.960 | 4.040 | 3.900 | 3.980 | 3.980 | 43,992,781 |
| 2024-07-19 | 4.150 | 4.180 | 3.930 | 3.990 | 3.990 | 72,284,928 |
| 2024-07-18 | 4.160 | 4.220 | 4.070 | 4.200 | 4.200 | 50,078,870 |
| 2024-07-17 | 3.950 | 4.270 | 3.940 | 4.160 | 4.160 | 84,318,525 |
| 2024-07-16 | 3.880 | 3.980 | 3.810 | 3.960 | 3.960 | 54,521,913 |
| 2024-07-15 | 4.000 | 4.110 | 3.880 | 3.890 | 3.890 | 67,296,088 |
| 2024-07-12 | 3.890 | 4.250 | 3.870 | 4.080 | 4.080 | 104,748,558 |
| 2024-07-11 | 3.900 | 3.920 | 3.780 | 3.860 | 3.860 | 49,740,830 |
| 2024-07-10 | 3.870 | 3.950 | 3.770 | 3.800 | 3.800 | 35,368,670 |
| 2024-07-09 | 3.830 | 3.900 | 3.700 | 3.880 | 3.880 | 51,411,971 |
| 2024-07-08 | 4.060 | 4.090 | 3.790 | 3.820 | 3.820 | 72,780,998 |
| 2024-07-05 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-07-04 | 4.290 | 4.460 | 4.220 | 4.240 | 4.240 | 79,378,186 |
| 2024-07-03 | 4.120 | 4.380 | 4.060 | 4.310 | 4.310 | 92,348,017 |
| 2024-07-02 | 4.130 | 4.310 | 4.050 | 4.110 | 4.110 | 86,849,339 |
| 2024-07-01 | 3.760 | 4.110 | 3.720 | 4.110 | 4.110 | 84,138,964 |
| 2024-06-28 | 3.820 | 3.870 | 3.720 | 3.740 | 3.740 | 51,606,016 |
| 2024-06-27 | 3.990 | 4.020 | 3.830 | 3.830 | 3.830 | 70,516,132 |
| 2024-06-26 | 3.900 | 3.930 | 3.820 | 3.910 | 3.910 | 40,764,512 |
| 2024-06-25 | 3.870 | 4.000 | 3.820 | 3.930 | 3.930 | 66,503,511 |
| 2024-06-24 | 4.050 | 4.060 | 3.840 | 3.870 | 3.870 | 56,884,764 |
| 2024-06-21 | 4.120 | 4.170 | 4.070 | 4.080 | 4.080 | 26,254,334 |
| 2024-06-20 | 4.180 | 4.240 | 4.080 | 4.100 | 4.100 | 38,518,385 |
| 2024-06-19 | 4.170 | 4.320 | 4.130 | 4.200 | 4.200 | 48,354,628 |
| 2024-06-18 | 4.240 | 4.300 | 4.170 | 4.180 | 4.180 | 45,375,386 |
| 2024-06-17 | 4.420 | 4.430 | 4.220 | 4.240 | 4.240 | 70,742,343 |
| 2024-06-14 | 4.330 | 4.570 | 4.290 | 4.480 | 4.480 | 55,385,703 |
| 2024-06-13 | 4.550 | 4.590 | 4.300 | 4.330 | 4.330 | 65,199,130 |
| 2024-06-12 | 4.460 | 4.540 | 4.440 | 4.510 | 4.510 | 29,060,265 |
| 2024-06-11 | 4.540 | 4.610 | 4.410 | 4.500 | 4.500 | 44,510,144 |
| 2024-06-07 | 4.460 | 4.630 | 4.450 | 4.600 | 4.600 | 62,016,212 |
| 2024-06-06 | 4.610 | 4.650 | 4.370 | 4.470 | 4.470 | 71,697,466 |
| 2024-06-05 | 4.800 | 4.840 | 4.570 | 4.590 | 4.590 | 60,804,566 |
| 2024-06-04 | 4.570 | 4.950 | 4.500 | 4.860 | 4.860 | 103,509,324 |
| 2024-06-03 | 4.630 | 4.660 | 4.500 | 4.580 | 4.580 | 72,323,753 |
| 2024-05-31 | 4.600 | 4.760 | 4.480 | 4.720 | 4.720 | 92,957,533 |
| 2024-05-30 | 4.780 | 4.790 | 4.560 | 4.610 | 4.610 | 83,858,700 |
| 2024-05-29 | 4.850 | 4.980 | 4.760 | 4.780 | 4.780 | 86,711,882 |
| 2024-05-28 | 5.070 | 5.110 | 4.730 | 4.790 | 4.790 | 140,800,314 |
| 2024-05-27 | 5.160 | 5.160 | 4.870 | 5.080 | 5.080 | 155,246,770 |
| 2024-05-24 | 5.380 | 5.380 | 5.180 | 5.180 | 5.180 | 130,747,033 |
| 2024-05-23 | 5.200 | 5.770 | 5.110 | 5.760 | 5.760 | 213,690,602 |
| 2024-05-22 | 5.100 | 5.530 | 4.980 | 5.300 | 5.300 | 240,526,879 |
| 2024-05-21 | 5.140 | 5.280 | 5.000 | 5.030 | 5.030 | 182,151,048 |
| 2024-05-20 | 4.840 | 5.180 | 4.710 | 5.040 | 5.040 | 272,269,710 |
| 2024-05-17 | 4.450 | 4.710 | 4.290 | 4.710 | 4.710 | 216,280,116 |
| 2024-05-16 | 4.060 | 4.430 | 4.050 | 4.280 | 4.280 | 150,380,407 |
| 2024-05-15 | 3.970 | 4.170 | 3.960 | 4.080 | 4.080 | 90,862,973 |
| 2024-05-14 | 3.970 | 4.040 | 3.930 | 3.980 | 3.980 | 40,525,053 |
| 2024-05-13 | 4.060 | 4.090 | 3.960 | 3.990 | 3.990 | 56,169,597 |
| 2024-05-10 | 3.870 | 4.180 | 3.860 | 4.090 | 4.090 | 100,488,880 |
| 2024-05-09 | 3.840 | 3.950 | 3.830 | 3.890 | 3.890 | 46,622,989 |
| 2024-05-08 | 3.950 | 3.960 | 3.830 | 3.830 | 3.830 | 45,407,981 |
| 2024-05-07 | 3.960 | 4.040 | 3.860 | 3.970 | 3.970 | 67,072,620 |
| 2024-05-06 | 4.100 | 4.150 | 3.940 | 3.960 | 3.960 | 94,777,428 |
| 2024-04-30 | 4.050 | 4.080 | 3.860 | 3.940 | 3.940 | 116,283,210 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 0.1000 CNY |
| 2022-07-01 | 0.1000 CNY |
| 2021-07-14 | 0.1000 CNY |
| 2020-06-29 | 0.2880 CNY |
| 2019-06-17 | 0.2880 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.