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
2023-04-28	4.690	4.700	4.590	4.660	4.570	41,381,192
2023-04-27	4.690	4.790	4.610	4.710	4.619	30,223,460
2023-04-26	4.500	4.810	4.470	4.700	4.609	42,164,215
2023-04-25	4.590	4.600	4.460	4.560	4.472	33,137,075
2023-04-24	4.650	4.650	4.540	4.610	4.521	27,079,250
2023-04-21	4.810	4.820	4.620	4.660	4.570	42,197,195
2023-04-20	4.880	4.900	4.750	4.780	4.688	32,353,162
2023-04-19	5.020	5.020	4.850	4.870	4.776	27,112,705
2023-04-18	5.040	5.070	4.990	4.990	4.894	16,107,876
2023-04-17	5.020	5.100	5.010	5.040	4.943	26,089,457
2023-04-14	5.040	5.100	5.010	5.030	4.933	21,367,784
2023-04-13	5.080	5.120	4.990	5.040	4.943	28,431,822
2023-04-12	5.080	5.100	5.010	5.080	4.982	24,345,766
2023-04-11	5.070	5.120	4.980	5.030	4.933	41,045,745
2023-04-10	4.970	5.110	4.870	5.080	4.982	41,591,771
2023-04-07	4.890	5.000	4.850	4.950	4.854	34,963,530
2023-04-06	4.810	4.980	4.800	4.910	4.815	26,787,204
2023-04-04	4.700	4.900	4.650	4.830	4.737	35,791,462
2023-04-03	4.450	4.730	4.430	4.670	4.580	37,737,391
2023-03-31	4.410	4.580	4.390	4.440	4.354	19,328,304
2023-03-30	4.530	4.560	4.400	4.410	4.325	20,910,186
2023-03-29	4.440	4.580	4.420	4.520	4.433	36,012,373
2023-03-28	4.390	4.490	4.380	4.400	4.315	34,581,394
2023-03-27	4.450	4.470	4.340	4.370	4.286	26,695,720
2023-03-24	4.530	4.530	4.400	4.460	4.374	27,124,918
2023-03-23	4.570	4.600	4.490	4.520	4.433	26,063,917
2023-03-22	4.640	4.640	4.560	4.580	4.492	19,010,653
2023-03-21	4.610	4.680	4.590	4.640	4.550	12,406,420
2023-03-20	4.700	4.750	4.620	4.640	4.550	21,030,866
2023-03-17	4.640	4.720	4.600	4.680	4.590	18,339,391
2023-03-16	4.640	4.670	4.590	4.610	4.521	19,332,392
2023-03-15	4.600	4.710	4.530	4.670	4.580	21,038,951
2023-03-14	4.610	4.650	4.530	4.560	4.472	22,261,874
2023-03-13	4.670	4.730	4.590	4.620	4.531	24,015,124
2023-03-10	4.870	4.870	4.680	4.680	4.590	21,302,547
2023-03-09	4.820	4.920	4.770	4.870	4.776	19,548,714
2023-03-08	4.700	4.830	4.700	4.810	4.717	21,429,850
2023-03-07	4.940	4.940	4.730	4.750	4.658	37,190,742
2023-03-06	5.090	5.100	4.890	4.930	4.835	40,261,827
2023-03-03	5.120	5.180	5.030	5.080	4.982	30,165,490
2023-03-02	5.140	5.180	5.060	5.140	5.041	33,734,882
2023-03-01	5.120	5.240	5.110	5.140	5.041	64,291,007
2023-02-28	4.990	5.140	4.910	5.110	5.011	66,345,911
2023-02-27	4.830	5.090	4.750	5.030	4.933	79,116,986
2023-02-24	4.850	4.870	4.680	4.740	4.649	35,097,175
2023-02-23	4.700	4.990	4.700	4.850	4.756	66,177,566
2023-02-22	4.550	4.840	4.550	4.730	4.639	74,658,938
2023-02-21	4.590	4.610	4.530	4.550	4.462	20,654,571
2023-02-20	4.410	4.540	4.380	4.530	4.443	20,959,542
2023-02-17	4.430	4.470	4.390	4.390	4.305	16,544,965
2023-02-16	4.540	4.580	4.360	4.430	4.345	26,772,469
2023-02-15	4.520	4.610	4.480	4.540	4.452	25,528,902
2023-02-14	4.500	4.580	4.500	4.510	4.423	19,704,793
2023-02-13	4.570	4.620	4.480	4.520	4.433	32,952,391
2023-02-10	4.500	4.620	4.470	4.590	4.501	26,815,791
2023-02-09	4.520	4.540	4.430	4.520	4.433	33,126,357
2023-02-08	4.430	4.680	4.430	4.510	4.423	45,502,278
2023-02-07	4.360	4.760	4.310	4.450	4.364	78,649,508
2023-02-06	4.320	4.380	4.270	4.350	4.266	26,757,355
2023-02-03	4.520	4.520	4.310	4.340	4.256	52,575,973

← NewerPage 15 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.