Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.030 | 4.180 | 3.980 | 4.140 | 4.140 | 41,598,988 |
| 2024-01-22 | 4.270 | 4.290 | 4.000 | 4.020 | 4.020 | 45,113,487 |
| 2024-01-19 | 4.300 | 4.390 | 4.270 | 4.300 | 4.300 | 23,405,249 |
| 2024-01-18 | 4.390 | 4.400 | 4.200 | 4.330 | 4.330 | 48,375,713 |
| 2024-01-17 | 4.490 | 4.520 | 4.380 | 4.380 | 4.380 | 25,291,972 |
| 2024-01-16 | 4.580 | 4.630 | 4.430 | 4.500 | 4.500 | 39,186,095 |
| 2024-01-15 | 4.580 | 4.660 | 4.540 | 4.610 | 4.610 | 25,649,336 |
| 2024-01-12 | 4.610 | 4.680 | 4.590 | 4.600 | 4.600 | 26,456,876 |
| 2024-01-11 | 4.560 | 4.680 | 4.520 | 4.650 | 4.650 | 33,794,781 |
| 2024-01-10 | 4.600 | 4.630 | 4.540 | 4.570 | 4.570 | 23,239,295 |
| 2024-01-09 | 4.600 | 4.650 | 4.560 | 4.620 | 4.620 | 26,460,630 |
| 2024-01-08 | 4.640 | 4.680 | 4.570 | 4.580 | 4.580 | 28,949,042 |
| 2024-01-05 | 4.640 | 4.740 | 4.590 | 4.630 | 4.630 | 44,390,086 |
| 2024-01-04 | 4.800 | 4.820 | 4.540 | 4.640 | 4.640 | 63,567,592 |
| 2024-01-03 | 4.750 | 4.980 | 4.740 | 4.830 | 4.830 | 53,551,158 |
| 2024-01-02 | 4.820 | 4.830 | 4.740 | 4.750 | 4.750 | 40,045,096 |
| 2023-12-29 | 5.030 | 5.050 | 4.760 | 4.840 | 4.840 | 55,823,034 |
| 2023-12-28 | 4.950 | 5.090 | 4.900 | 5.050 | 5.050 | 30,632,518 |
| 2023-12-27 | 4.900 | 5.040 | 4.900 | 4.960 | 4.960 | 21,643,828 |
| 2023-12-26 | 5.050 | 5.050 | 4.860 | 4.920 | 4.920 | 41,680,808 |
| 2023-12-25 | 5.100 | 5.120 | 5.000 | 5.070 | 5.070 | 23,621,701 |
| 2023-12-22 | 5.140 | 5.160 | 5.040 | 5.100 | 5.100 | 30,566,253 |
| 2023-12-21 | 5.020 | 5.150 | 5.010 | 5.130 | 5.130 | 26,964,288 |
| 2023-12-20 | 5.160 | 5.190 | 5.040 | 5.060 | 5.060 | 26,297,768 |
| 2023-12-19 | 5.270 | 5.330 | 5.120 | 5.180 | 5.180 | 36,954,374 |
| 2023-12-18 | 5.300 | 5.500 | 5.250 | 5.290 | 5.290 | 41,194,223 |
| 2023-12-15 | 5.350 | 5.480 | 5.260 | 5.320 | 5.320 | 61,065,583 |
| 2023-12-14 | 5.260 | 5.320 | 5.170 | 5.190 | 5.190 | 30,720,709 |
| 2023-12-13 | 5.520 | 5.560 | 5.240 | 5.250 | 5.250 | 58,928,382 |
| 2023-12-12 | 5.300 | 5.610 | 5.300 | 5.590 | 5.590 | 37,241,079 |
| 2023-12-11 | 5.390 | 5.390 | 5.260 | 5.340 | 5.340 | 28,533,081 |
| 2023-12-08 | 5.550 | 5.550 | 5.360 | 5.390 | 5.390 | 25,687,503 |
| 2023-12-07 | 5.420 | 5.660 | 5.420 | 5.560 | 5.560 | 37,077,962 |
| 2023-12-06 | 5.340 | 5.510 | 5.300 | 5.440 | 5.440 | 30,709,441 |
| 2023-12-05 | 5.370 | 5.440 | 5.300 | 5.340 | 5.340 | 25,456,334 |
| 2023-12-04 | 5.370 | 5.430 | 5.280 | 5.350 | 5.350 | 37,683,381 |
| 2023-12-01 | 5.270 | 5.450 | 5.250 | 5.370 | 5.370 | 42,720,090 |
| 2023-11-30 | 5.240 | 5.320 | 5.200 | 5.250 | 5.250 | 46,304,251 |
| 2023-11-29 | 5.800 | 5.830 | 5.260 | 5.300 | 5.300 | 105,727,847 |
| 2023-11-28 | 6.070 | 6.090 | 5.800 | 5.840 | 5.840 | 36,770,890 |
| 2023-11-27 | 6.260 | 6.290 | 6.020 | 6.060 | 6.060 | 40,529,609 |
| 2023-11-24 | 6.350 | 6.500 | 6.300 | 6.350 | 6.350 | 36,959,094 |
| 2023-11-23 | 6.070 | 6.520 | 6.010 | 6.360 | 6.360 | 56,263,456 |
| 2023-11-22 | 6.060 | 6.280 | 6.050 | 6.070 | 6.070 | 33,460,899 |
| 2023-11-21 | 5.820 | 6.260 | 5.820 | 6.150 | 6.150 | 81,901,516 |
| 2023-11-20 | 5.950 | 6.010 | 5.800 | 5.810 | 5.810 | 32,810,498 |
| 2023-11-17 | 6.050 | 6.110 | 5.920 | 5.950 | 5.950 | 29,012,920 |
| 2023-11-16 | 6.110 | 6.170 | 6.040 | 6.100 | 6.100 | 30,413,347 |
| 2023-11-15 | 6.480 | 6.500 | 6.090 | 6.120 | 6.120 | 79,268,543 |
| 2023-11-14 | 5.940 | 6.360 | 5.910 | 6.340 | 6.340 | 72,042,267 |
| 2023-11-13 | 5.920 | 6.020 | 5.790 | 5.930 | 5.930 | 22,812,228 |
| 2023-11-10 | 6.030 | 6.080 | 5.840 | 5.890 | 5.890 | 27,390,549 |
| 2023-11-09 | 5.930 | 6.140 | 5.930 | 6.030 | 6.030 | 46,541,830 |
| 2023-11-08 | 5.860 | 5.940 | 5.790 | 5.900 | 5.900 | 42,814,760 |
| 2023-11-07 | 6.150 | 6.200 | 5.790 | 5.890 | 5.890 | 36,526,288 |
| 2023-11-06 | 5.920 | 6.210 | 5.870 | 6.100 | 6.100 | 49,499,759 |
| 2023-11-03 | 5.830 | 5.990 | 5.800 | 5.920 | 5.920 | 33,482,780 |
| 2023-11-02 | 5.900 | 6.080 | 5.850 | 5.860 | 5.860 | 29,684,800 |
| 2023-11-01 | 5.760 | 5.990 | 5.760 | 5.920 | 5.920 | 45,238,998 |
| 2023-10-31 | 5.710 | 5.880 | 5.620 | 5.830 | 5.830 | 50,778,680 |
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.