Beijing Urban Construction Investment & Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.780	5.990	5.640	5.740	5.740	52,789,942
2023-10-27	5.780	5.960	5.700	5.740	5.740	43,983,550
2023-10-26	5.890	5.990	5.770	5.840	5.840	48,675,994
2023-10-25	6.450	6.700	5.830	5.890	5.890	81,078,122
2023-10-24	6.100	6.380	6.100	6.350	6.350	33,836,600
2023-10-23	6.080	6.240	6.040	6.110	6.110	28,041,973
2023-10-20	6.010	6.300	5.950	6.150	6.150	37,621,364
2023-10-19	6.010	6.130	5.970	6.030	6.030	26,292,922
2023-10-18	6.100	6.140	6.000	6.020	6.020	27,525,062
2023-10-17	6.140	6.180	6.030	6.140	6.140	20,965,623
2023-10-16	6.080	6.170	6.010	6.090	6.090	19,086,223
2023-10-13	6.170	6.250	6.100	6.120	6.120	22,032,617
2023-10-12	6.140	6.320	6.070	6.220	6.220	38,915,806
2023-10-11	6.150	6.190	6.070	6.120	6.120	24,443,554
2023-10-10	6.120	6.270	6.100	6.120	6.120	39,759,173
2023-10-09	6.350	6.360	6.090	6.160	6.160	52,730,426
2023-09-28	6.400	6.470	6.290	6.320	6.320	52,470,306
2023-09-27	6.770	6.790	6.290	6.330	6.330	79,523,931
2023-09-26	6.760	6.860	6.630	6.790	6.790	39,896,194
2023-09-25	6.850	6.850	6.560	6.830	6.830	45,388,525
2023-09-22	6.710	6.970	6.660	6.910	6.910	46,323,611
2023-09-21	6.800	7.060	6.680	6.710	6.710	45,533,963
2023-09-20	6.730	6.930	6.650	6.810	6.810	56,622,086
2023-09-19	6.630	6.780	6.580	6.720	6.720	42,173,485
2023-09-18	6.740	6.800	6.600	6.640	6.640	31,374,068
2023-09-15	6.690	6.740	6.590	6.700	6.700	31,974,049
2023-09-14	6.720	6.820	6.570	6.650	6.650	41,404,240
2023-09-13	6.680	6.830	6.630	6.750	6.750	47,688,410
2023-09-12	6.630	6.800	6.550	6.720	6.720	38,467,172
2023-09-11	6.670	6.710	6.500	6.630	6.630	49,283,707
2023-09-08	6.700	6.780	6.550	6.660	6.660	36,496,443
2023-09-07	6.810	6.940	6.760	6.790	6.790	50,996,146
2023-09-06	6.670	6.970	6.560	6.860	6.860	87,225,160
2023-09-05	6.770	6.800	6.550	6.680	6.680	73,319,087
2023-09-04	7.060	7.280	6.710	6.750	6.750	125,672,077
2023-09-01	6.930	7.180	6.810	6.880	6.880	119,951,554
2023-08-31	7.490	7.530	6.870	6.870	6.870	131,850,143
2023-08-30	7.760	7.800	7.500	7.630	7.630	82,635,008
2023-08-29	7.630	7.990	7.480	7.880	7.880	143,140,774
2023-08-28	8.130	8.270	7.680	7.800	7.800	151,845,192
2023-08-25	7.530	7.860	7.490	7.520	7.520	100,490,050
2023-08-24	7.620	7.650	7.210	7.580	7.580	71,479,833
2023-08-23	7.450	7.800	7.170	7.580	7.580	111,270,356
2023-08-22	6.990	7.530	6.980	7.460	7.460	104,852,094
2023-08-21	7.330	7.410	6.990	7.000	7.000	69,704,562
2023-08-18	7.450	7.750	7.330	7.380	7.380	84,734,484
2023-08-17	7.380	7.590	7.200	7.390	7.390	79,378,387
2023-08-16	7.430	7.840	7.320	7.530	7.530	127,031,738
2023-08-15	7.120	7.480	7.040	7.390	7.390	114,007,460
2023-08-14	6.890	7.150	6.810	7.110	7.110	90,634,730
2023-08-11	7.540	7.600	6.980	7.310	7.310	150,433,618
2023-08-10	7.390	7.640	7.140	7.320	7.320	118,939,234
2023-08-09	7.220	7.930	7.220	7.390	7.390	160,135,065
2023-08-08	7.400	7.450	7.050	7.280	7.280	123,108,111
2023-08-07	7.520	7.650	7.110	7.410	7.410	162,012,945
2023-08-04	7.830	8.040	7.550	7.900	7.900	245,371,782
2023-08-03	7.360	7.710	6.890	7.680	7.680	272,570,540
2023-08-02	7.470	8.200	7.460	7.470	7.470	276,656,831
2023-08-01	8.180	8.220	7.370	7.560	7.560	361,142,103
2023-07-31	7.470	7.470	7.470	7.470	7.470	15,589,732

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.