Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 6.110 | 6.790 | 6.110 | 6.790 | 6.790 | 114,031,501 |
| 2023-07-27 | 6.070 | 6.470 | 5.890 | 6.170 | 6.170 | 127,379,353 |
| 2023-07-26 | 5.980 | 6.540 | 5.920 | 6.360 | 6.360 | 161,136,584 |
| 2023-07-25 | 5.800 | 6.110 | 5.800 | 6.110 | 6.110 | 157,342,618 |
| 2023-07-24 | 5.600 | 5.680 | 5.330 | 5.550 | 5.550 | 57,877,447 |
| 2023-07-21 | 5.390 | 5.610 | 5.320 | 5.520 | 5.520 | 54,296,603 |
| 2023-07-20 | 5.400 | 5.460 | 5.320 | 5.380 | 5.380 | 33,789,205 |
| 2023-07-19 | 5.190 | 5.390 | 5.170 | 5.380 | 5.380 | 35,239,814 |
| 2023-07-18 | 5.180 | 5.240 | 5.110 | 5.200 | 5.200 | 19,581,067 |
| 2023-07-17 | 5.210 | 5.250 | 5.130 | 5.210 | 5.210 | 16,893,071 |
| 2023-07-14 | 5.210 | 5.330 | 5.120 | 5.140 | 5.140 | 36,693,422 |
| 2023-07-13 | 4.980 | 5.120 | 4.980 | 5.100 | 5.100 | 19,247,927 |
| 2023-07-12 | 5.110 | 5.120 | 4.960 | 4.990 | 4.990 | 23,430,117 |
| 2023-07-11 | 5.300 | 5.350 | 5.120 | 5.140 | 5.140 | 19,490,394 |
| 2023-07-10 | 5.190 | 5.270 | 5.110 | 5.230 | 5.230 | 19,638,751 |
| 2023-07-07 | 5.170 | 5.270 | 5.130 | 5.210 | 5.210 | 26,114,475 |
| 2023-07-06 | 5.060 | 5.260 | 5.050 | 5.190 | 5.190 | 33,724,938 |
| 2023-07-05 | 5.040 | 5.190 | 4.980 | 5.070 | 5.070 | 30,305,156 |
| 2023-07-04 | 5.090 | 5.110 | 4.890 | 5.040 | 5.040 | 33,272,266 |
| 2023-07-03 | 5.060 | 5.270 | 5.060 | 5.180 | 5.080 | 26,468,988 |
| 2023-06-30 | 5.030 | 5.190 | 5.000 | 5.080 | 4.982 | 23,327,788 |
| 2023-06-29 | 5.220 | 5.220 | 5.000 | 5.030 | 4.933 | 26,263,820 |
| 2023-06-28 | 5.320 | 5.350 | 5.160 | 5.200 | 5.100 | 31,738,497 |
| 2023-06-27 | 5.050 | 5.440 | 5.000 | 5.340 | 5.237 | 44,680,294 |
| 2023-06-26 | 5.070 | 5.130 | 5.010 | 5.040 | 4.943 | 23,223,196 |
| 2023-06-21 | 5.200 | 5.330 | 5.110 | 5.140 | 5.041 | 34,295,336 |
| 2023-06-20 | 5.450 | 5.520 | 5.210 | 5.260 | 5.159 | 35,570,743 |
| 2023-06-19 | 5.610 | 5.690 | 5.410 | 5.460 | 5.355 | 35,665,761 |
| 2023-06-16 | 5.510 | 5.690 | 5.480 | 5.620 | 5.512 | 48,911,791 |
| 2023-06-15 | 5.580 | 5.660 | 5.410 | 5.440 | 5.335 | 44,065,722 |
| 2023-06-14 | 5.610 | 5.690 | 5.510 | 5.600 | 5.492 | 36,830,282 |
| 2023-06-13 | 5.610 | 5.850 | 5.530 | 5.560 | 5.453 | 52,646,209 |
| 2023-06-12 | 5.450 | 5.690 | 5.350 | 5.570 | 5.463 | 56,938,865 |
| 2023-06-09 | 5.620 | 5.630 | 5.450 | 5.540 | 5.433 | 59,148,971 |
| 2023-06-08 | 5.540 | 5.770 | 5.370 | 5.700 | 5.590 | 104,480,112 |
| 2023-06-07 | 5.420 | 5.600 | 5.320 | 5.470 | 5.364 | 83,868,354 |
| 2023-06-06 | 5.100 | 5.600 | 5.090 | 5.350 | 5.247 | 91,544,479 |
| 2023-06-05 | 5.150 | 5.180 | 5.080 | 5.120 | 5.021 | 60,642,014 |
| 2023-06-02 | 4.840 | 5.310 | 4.800 | 5.310 | 5.208 | 98,753,028 |
| 2023-06-01 | 5.000 | 5.010 | 4.820 | 4.830 | 4.737 | 28,380,644 |
| 2023-05-31 | 5.000 | 5.110 | 4.960 | 4.990 | 4.894 | 27,307,889 |
| 2023-05-30 | 4.840 | 5.060 | 4.750 | 5.020 | 4.923 | 34,144,276 |
| 2023-05-29 | 4.910 | 4.920 | 4.770 | 4.890 | 4.796 | 33,112,474 |
| 2023-05-26 | 4.680 | 4.930 | 4.680 | 4.910 | 4.815 | 36,815,190 |
| 2023-05-25 | 4.640 | 4.710 | 4.610 | 4.680 | 4.590 | 18,050,803 |
| 2023-05-24 | 4.860 | 4.870 | 4.640 | 4.690 | 4.600 | 37,382,032 |
| 2023-05-23 | 4.790 | 4.990 | 4.790 | 4.900 | 4.805 | 43,402,278 |
| 2023-05-22 | 4.750 | 4.820 | 4.700 | 4.820 | 4.727 | 27,756,400 |
| 2023-05-19 | 4.890 | 4.890 | 4.730 | 4.770 | 4.678 | 34,977,666 |
| 2023-05-18 | 4.940 | 5.030 | 4.850 | 4.900 | 4.805 | 28,779,164 |
| 2023-05-17 | 4.870 | 5.020 | 4.860 | 4.930 | 4.835 | 28,601,710 |
| 2023-05-16 | 4.940 | 5.030 | 4.860 | 4.860 | 4.766 | 39,722,358 |
| 2023-05-15 | 5.000 | 5.010 | 4.830 | 4.930 | 4.835 | 42,740,280 |
| 2023-05-12 | 5.090 | 5.200 | 4.970 | 5.010 | 4.913 | 52,492,407 |
| 2023-05-11 | 5.120 | 5.180 | 5.010 | 5.100 | 5.002 | 70,187,066 |
| 2023-05-10 | 5.340 | 5.340 | 4.930 | 5.060 | 4.962 | 113,676,956 |
| 2023-05-09 | 4.730 | 5.230 | 4.720 | 5.230 | 5.129 | 73,246,806 |
| 2023-05-08 | 4.750 | 4.770 | 4.560 | 4.750 | 4.658 | 44,819,229 |
| 2023-05-05 | 4.640 | 4.800 | 4.600 | 4.770 | 4.678 | 42,811,376 |
| 2023-05-04 | 4.640 | 4.680 | 4.500 | 4.630 | 4.541 | 36,128,782 |
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.