Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.520 | 3.750 | 3.490 | 3.730 | 3.730 | 77,397,655 |
| 2024-04-25 | 3.490 | 3.560 | 3.470 | 3.530 | 3.530 | 25,567,618 |
| 2024-04-24 | 3.520 | 3.520 | 3.460 | 3.510 | 3.510 | 27,071,442 |
| 2024-04-23 | 3.530 | 3.550 | 3.490 | 3.510 | 3.510 | 32,434,189 |
| 2024-04-22 | 3.540 | 3.600 | 3.500 | 3.520 | 3.520 | 28,492,134 |
| 2024-04-19 | 3.560 | 3.620 | 3.510 | 3.530 | 3.530 | 29,128,584 |
| 2024-04-18 | 3.600 | 3.670 | 3.570 | 3.580 | 3.580 | 40,050,436 |
| 2024-04-17 | 3.510 | 3.630 | 3.510 | 3.620 | 3.620 | 45,621,884 |
| 2024-04-16 | 3.600 | 3.610 | 3.450 | 3.510 | 3.510 | 50,055,951 |
| 2024-04-15 | 3.680 | 3.700 | 3.500 | 3.610 | 3.610 | 61,103,708 |
| 2024-04-12 | 3.740 | 3.770 | 3.660 | 3.680 | 3.680 | 36,081,122 |
| 2024-04-11 | 3.710 | 3.790 | 3.680 | 3.770 | 3.770 | 36,682,363 |
| 2024-04-10 | 3.900 | 3.900 | 3.710 | 3.740 | 3.740 | 51,826,181 |
| 2024-04-09 | 3.850 | 3.920 | 3.830 | 3.910 | 3.910 | 31,407,858 |
| 2024-04-08 | 3.880 | 3.920 | 3.830 | 3.850 | 3.850 | 38,974,402 |
| 2024-04-03 | 3.930 | 3.940 | 3.870 | 3.900 | 3.900 | 42,171,749 |
| 2024-04-02 | 4.030 | 4.040 | 3.910 | 3.940 | 3.940 | 75,282,685 |
| 2024-04-01 | 3.920 | 4.060 | 3.910 | 4.040 | 4.040 | 69,082,391 |
| 2024-03-29 | 4.010 | 4.030 | 3.910 | 3.920 | 3.920 | 35,015,700 |
| 2024-03-28 | 4.000 | 4.100 | 4.000 | 4.030 | 4.030 | 58,626,518 |
| 2024-03-27 | 4.200 | 4.200 | 4.000 | 4.010 | 4.010 | 70,373,273 |
| 2024-03-26 | 4.050 | 4.190 | 4.040 | 4.180 | 4.180 | 67,141,679 |
| 2024-03-25 | 4.050 | 4.200 | 3.990 | 4.080 | 4.080 | 61,873,485 |
| 2024-03-22 | 4.120 | 4.130 | 3.980 | 4.060 | 4.060 | 58,953,656 |
| 2024-03-21 | 4.130 | 4.200 | 4.110 | 4.130 | 4.130 | 50,017,256 |
| 2024-03-20 | 4.040 | 4.190 | 4.020 | 4.130 | 4.130 | 53,386,377 |
| 2024-03-19 | 4.100 | 4.100 | 4.040 | 4.050 | 4.050 | 35,047,006 |
| 2024-03-18 | 4.120 | 4.140 | 4.050 | 4.110 | 4.110 | 36,736,503 |
| 2024-03-15 | 4.120 | 4.200 | 4.070 | 4.120 | 4.120 | 35,415,932 |
| 2024-03-14 | 4.150 | 4.190 | 4.100 | 4.140 | 4.140 | 48,175,744 |
| 2024-03-13 | 4.250 | 4.250 | 4.070 | 4.120 | 4.120 | 66,634,503 |
| 2024-03-12 | 4.020 | 4.290 | 3.960 | 4.240 | 4.240 | 101,581,948 |
| 2024-03-11 | 3.940 | 4.010 | 3.930 | 4.010 | 4.010 | 41,391,683 |
| 2024-03-08 | 3.970 | 4.000 | 3.910 | 3.940 | 3.940 | 40,452,594 |
| 2024-03-07 | 4.020 | 4.090 | 3.970 | 3.970 | 3.970 | 39,255,051 |
| 2024-03-06 | 4.000 | 4.060 | 3.980 | 4.010 | 4.010 | 33,356,388 |
| 2024-03-05 | 4.060 | 4.070 | 3.940 | 4.030 | 4.030 | 43,651,572 |
| 2024-03-04 | 4.240 | 4.240 | 4.000 | 4.080 | 4.080 | 63,015,644 |
| 2024-03-01 | 4.290 | 4.310 | 4.200 | 4.250 | 4.250 | 42,773,925 |
| 2024-02-29 | 4.120 | 4.280 | 4.080 | 4.280 | 4.280 | 45,828,019 |
| 2024-02-28 | 4.340 | 4.420 | 4.150 | 4.160 | 4.160 | 69,768,079 |
| 2024-02-27 | 4.260 | 4.340 | 4.210 | 4.330 | 4.330 | 51,648,517 |
| 2024-02-26 | 4.340 | 4.380 | 4.200 | 4.260 | 4.260 | 54,410,784 |
| 2024-02-23 | 4.250 | 4.440 | 4.250 | 4.360 | 4.360 | 69,847,771 |
| 2024-02-22 | 4.220 | 4.290 | 4.170 | 4.270 | 4.270 | 67,688,358 |
| 2024-02-21 | 4.010 | 4.460 | 3.930 | 4.280 | 4.280 | 108,766,257 |
| 2024-02-20 | 3.980 | 4.070 | 3.950 | 4.050 | 4.050 | 68,885,346 |
| 2024-02-19 | 4.050 | 4.170 | 3.820 | 3.980 | 3.980 | 97,380,776 |
| 2024-02-08 | 3.740 | 4.000 | 3.720 | 3.990 | 3.990 | 96,825,508 |
| 2024-02-07 | 3.750 | 3.900 | 3.610 | 3.700 | 3.700 | 100,925,440 |
| 2024-02-06 | 3.600 | 3.810 | 3.430 | 3.740 | 3.740 | 110,293,690 |
| 2024-02-05 | 4.130 | 4.170 | 3.810 | 3.810 | 3.810 | 87,667,156 |
| 2024-02-02 | 4.190 | 4.420 | 4.090 | 4.230 | 4.230 | 100,877,690 |
| 2024-02-01 | 4.180 | 4.290 | 4.110 | 4.160 | 4.160 | 61,019,241 |
| 2024-01-31 | 4.510 | 4.550 | 4.230 | 4.250 | 4.250 | 69,707,069 |
| 2024-01-30 | 4.630 | 4.660 | 4.410 | 4.440 | 4.440 | 81,669,380 |
| 2024-01-29 | 4.780 | 4.920 | 4.640 | 4.660 | 4.660 | 106,020,912 |
| 2024-01-26 | 4.510 | 4.790 | 4.510 | 4.670 | 4.670 | 97,403,353 |
| 2024-01-25 | 4.270 | 4.460 | 4.210 | 4.440 | 4.440 | 73,336,750 |
| 2024-01-24 | 4.190 | 4.260 | 4.020 | 4.210 | 4.210 | 68,798,152 |
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.