Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.520 | 4.520 | 4.310 | 4.340 | 4.256 | 52,575,973 |
| 2023-02-02 | 4.550 | 4.600 | 4.500 | 4.520 | 4.433 | 24,445,538 |
| 2023-02-01 | 4.590 | 4.600 | 4.460 | 4.540 | 4.452 | 23,219,176 |
| 2023-01-31 | 4.410 | 4.680 | 4.360 | 4.590 | 4.501 | 34,129,031 |
| 2023-01-30 | 4.600 | 4.620 | 4.400 | 4.410 | 4.325 | 24,136,574 |
| 2023-01-20 | 4.520 | 4.540 | 4.470 | 4.520 | 4.433 | 11,673,668 |
| 2023-01-19 | 4.420 | 4.530 | 4.420 | 4.510 | 4.423 | 16,414,611 |
| 2023-01-18 | 4.550 | 4.600 | 4.390 | 4.410 | 4.325 | 24,779,568 |
| 2023-01-17 | 4.340 | 4.580 | 4.320 | 4.550 | 4.462 | 45,308,309 |
| 2023-01-16 | 4.260 | 4.370 | 4.250 | 4.340 | 4.256 | 27,216,922 |
| 2023-01-13 | 4.270 | 4.300 | 4.230 | 4.280 | 4.197 | 20,810,392 |
| 2023-01-12 | 4.310 | 4.390 | 4.220 | 4.280 | 4.197 | 24,551,055 |
| 2023-01-11 | 4.400 | 4.450 | 4.290 | 4.340 | 4.256 | 17,592,432 |
| 2023-01-10 | 4.470 | 4.500 | 4.340 | 4.360 | 4.276 | 27,001,794 |
| 2023-01-09 | 4.530 | 4.600 | 4.480 | 4.490 | 4.403 | 22,859,938 |
| 2023-01-06 | 4.850 | 4.870 | 4.520 | 4.540 | 4.452 | 57,799,709 |
| 2023-01-05 | 4.980 | 4.990 | 4.730 | 4.810 | 4.717 | 49,006,187 |
| 2023-01-04 | 4.690 | 5.120 | 4.690 | 4.910 | 4.815 | 80,443,348 |
| 2023-01-03 | 4.650 | 4.780 | 4.600 | 4.680 | 4.590 | 25,726,818 |
| 2022-12-30 | 4.610 | 4.720 | 4.560 | 4.650 | 4.560 | 24,459,031 |
| 2022-12-29 | 4.630 | 4.650 | 4.540 | 4.580 | 4.492 | 19,403,335 |
| 2022-12-28 | 4.610 | 4.680 | 4.530 | 4.640 | 4.550 | 28,325,079 |
| 2022-12-27 | 4.670 | 4.720 | 4.560 | 4.600 | 4.511 | 32,006,820 |
| 2022-12-26 | 4.770 | 4.780 | 4.610 | 4.640 | 4.550 | 39,697,343 |
| 2022-12-23 | 4.710 | 4.820 | 4.710 | 4.780 | 4.688 | 16,678,169 |
| 2022-12-22 | 4.890 | 4.950 | 4.720 | 4.760 | 4.668 | 28,265,217 |
| 2022-12-21 | 4.840 | 4.910 | 4.800 | 4.840 | 4.747 | 26,887,843 |
| 2022-12-20 | 4.900 | 4.940 | 4.780 | 4.850 | 4.756 | 34,889,989 |
| 2022-12-19 | 5.020 | 5.180 | 4.910 | 5.000 | 4.904 | 54,135,197 |
| 2022-12-16 | 5.050 | 5.170 | 4.950 | 5.020 | 4.923 | 60,923,975 |
| 2022-12-15 | 5.070 | 5.080 | 4.840 | 4.970 | 4.874 | 72,848,426 |
| 2022-12-14 | 5.110 | 5.300 | 5.000 | 5.070 | 4.972 | 46,127,953 |
| 2022-12-13 | 5.050 | 5.440 | 4.890 | 5.140 | 5.041 | 84,041,651 |
| 2022-12-12 | 5.130 | 5.250 | 4.930 | 4.970 | 4.874 | 82,617,356 |
| 2022-12-09 | 5.220 | 5.470 | 5.110 | 5.220 | 5.119 | 96,268,142 |
| 2022-12-08 | 5.000 | 5.310 | 4.990 | 5.150 | 5.051 | 99,737,654 |
| 2022-12-07 | 5.510 | 5.550 | 5.090 | 5.090 | 4.992 | 119,677,701 |
| 2022-12-06 | 5.490 | 5.690 | 5.390 | 5.660 | 5.551 | 103,271,147 |
| 2022-12-05 | 5.450 | 5.830 | 5.300 | 5.510 | 5.404 | 162,843,276 |
| 2022-12-02 | 5.080 | 5.560 | 4.930 | 5.550 | 5.443 | 168,963,986 |
| 2022-12-01 | 4.840 | 5.380 | 4.700 | 5.170 | 5.070 | 267,127,975 |
| 2022-11-30 | 4.940 | 4.940 | 4.740 | 4.940 | 4.845 | 223,545,506 |
| 2022-11-29 | 4.490 | 4.490 | 4.490 | 4.490 | 4.403 | 16,980,731 |
| 2022-11-28 | 3.850 | 4.100 | 3.790 | 4.080 | 4.001 | 50,968,965 |
| 2022-11-25 | 3.790 | 3.930 | 3.770 | 3.890 | 3.815 | 28,924,443 |
| 2022-11-24 | 3.730 | 3.800 | 3.730 | 3.780 | 3.707 | 20,171,416 |
| 2022-11-23 | 3.680 | 3.710 | 3.650 | 3.690 | 3.619 | 14,720,811 |
| 2022-11-22 | 3.750 | 3.780 | 3.670 | 3.690 | 3.619 | 15,002,519 |
| 2022-11-21 | 3.750 | 3.760 | 3.670 | 3.720 | 3.648 | 16,207,593 |
| 2022-11-18 | 3.830 | 3.830 | 3.760 | 3.770 | 3.697 | 15,190,252 |
| 2022-11-17 | 3.790 | 3.840 | 3.770 | 3.820 | 3.746 | 17,696,769 |
| 2022-11-16 | 3.830 | 3.850 | 3.780 | 3.800 | 3.727 | 25,727,487 |
| 2022-11-15 | 3.780 | 3.860 | 3.760 | 3.820 | 3.746 | 27,189,650 |
| 2022-11-14 | 3.830 | 3.850 | 3.730 | 3.760 | 3.687 | 33,581,092 |
| 2022-11-11 | 3.650 | 3.810 | 3.640 | 3.750 | 3.678 | 35,054,341 |
| 2022-11-10 | 3.570 | 3.640 | 3.520 | 3.610 | 3.540 | 17,031,908 |
| 2022-11-09 | 3.540 | 3.630 | 3.530 | 3.580 | 3.511 | 23,740,003 |
| 2022-11-08 | 3.480 | 3.560 | 3.450 | 3.520 | 3.452 | 21,689,717 |
| 2022-11-07 | 3.410 | 3.480 | 3.410 | 3.470 | 3.403 | 15,657,121 |
| 2022-11-04 | 3.390 | 3.440 | 3.360 | 3.430 | 3.364 | 28,571,357 |
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.