Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.860 | 3.900 | 3.810 | 3.810 | 3.736 | 12,025,958 |
| 2022-08-02 | 3.950 | 3.960 | 3.790 | 3.870 | 3.795 | 18,414,573 |
| 2022-08-01 | 4.010 | 4.030 | 3.950 | 3.970 | 3.893 | 13,114,834 |
| 2022-07-29 | 4.020 | 4.050 | 3.970 | 4.030 | 3.952 | 18,614,972 |
| 2022-07-28 | 4.020 | 4.050 | 3.990 | 4.010 | 3.933 | 13,133,196 |
| 2022-07-27 | 4.010 | 4.040 | 3.960 | 4.010 | 3.933 | 17,213,557 |
| 2022-07-26 | 3.920 | 4.030 | 3.890 | 4.030 | 3.952 | 25,831,410 |
| 2022-07-25 | 3.860 | 3.960 | 3.860 | 3.900 | 3.825 | 13,841,081 |
| 2022-07-22 | 3.840 | 3.880 | 3.830 | 3.860 | 3.786 | 10,804,458 |
| 2022-07-21 | 3.860 | 3.890 | 3.840 | 3.840 | 3.766 | 8,183,224 |
| 2022-07-20 | 3.920 | 3.920 | 3.860 | 3.870 | 3.795 | 8,403,295 |
| 2022-07-19 | 3.900 | 3.930 | 3.860 | 3.910 | 3.835 | 12,750,175 |
| 2022-07-18 | 3.750 | 3.910 | 3.740 | 3.890 | 3.815 | 24,525,776 |
| 2022-07-15 | 3.900 | 3.930 | 3.710 | 3.730 | 3.658 | 26,173,004 |
| 2022-07-14 | 3.950 | 3.960 | 3.860 | 3.900 | 3.825 | 14,078,651 |
| 2022-07-13 | 3.910 | 3.970 | 3.900 | 3.950 | 3.874 | 12,202,487 |
| 2022-07-12 | 3.900 | 3.930 | 3.880 | 3.910 | 3.835 | 8,530,810 |
| 2022-07-11 | 3.920 | 3.940 | 3.880 | 3.900 | 3.825 | 9,114,201 |
| 2022-07-08 | 3.940 | 3.980 | 3.910 | 3.920 | 3.844 | 9,974,817 |
| 2022-07-07 | 3.930 | 3.970 | 3.910 | 3.940 | 3.864 | 8,491,650 |
| 2022-07-06 | 3.970 | 4.000 | 3.910 | 3.920 | 3.844 | 12,018,940 |
| 2022-07-05 | 4.000 | 4.030 | 3.950 | 3.980 | 3.903 | 12,768,441 |
| 2022-07-04 | 4.010 | 4.020 | 3.970 | 4.000 | 3.923 | 15,496,139 |
| 2022-07-01 | 4.020 | 4.070 | 3.990 | 4.010 | 3.933 | 17,907,652 |
| 2022-06-30 | 4.130 | 4.130 | 4.060 | 4.080 | 3.903 | 28,138,834 |
| 2022-06-29 | 4.040 | 4.170 | 4.030 | 4.110 | 3.932 | 34,388,382 |
| 2022-06-28 | 4.040 | 4.060 | 4.030 | 4.050 | 3.875 | 12,322,595 |
| 2022-06-27 | 4.070 | 4.080 | 4.030 | 4.040 | 3.865 | 16,740,614 |
| 2022-06-24 | 4.060 | 4.080 | 4.040 | 4.050 | 3.875 | 13,101,851 |
| 2022-06-23 | 4.020 | 4.080 | 4.020 | 4.060 | 3.884 | 16,552,197 |
| 2022-06-22 | 4.080 | 4.100 | 4.010 | 4.020 | 3.846 | 15,667,268 |
| 2022-06-21 | 4.070 | 4.130 | 4.040 | 4.070 | 3.894 | 26,614,800 |
| 2022-06-20 | 3.980 | 4.070 | 3.960 | 4.060 | 3.884 | 22,679,478 |
| 2022-06-17 | 3.990 | 4.010 | 3.930 | 3.980 | 3.808 | 16,509,713 |
| 2022-06-16 | 4.040 | 4.070 | 4.000 | 4.010 | 3.836 | 18,587,519 |
| 2022-06-15 | 3.960 | 4.080 | 3.950 | 4.030 | 3.855 | 36,784,530 |
| 2022-06-14 | 3.880 | 3.970 | 3.860 | 3.960 | 3.788 | 23,816,996 |
| 2022-06-13 | 4.010 | 4.010 | 3.880 | 3.920 | 3.750 | 40,995,146 |
| 2022-06-10 | 4.010 | 4.040 | 3.990 | 4.040 | 3.865 | 32,956,658 |
| 2022-06-09 | 4.040 | 4.070 | 4.020 | 4.030 | 3.855 | 23,612,965 |
| 2022-06-08 | 4.070 | 4.100 | 4.000 | 4.050 | 3.875 | 27,565,920 |
| 2022-06-07 | 4.060 | 4.090 | 4.030 | 4.090 | 3.913 | 30,253,933 |
| 2022-06-06 | 4.070 | 4.080 | 4.020 | 4.050 | 3.875 | 26,353,170 |
| 2022-06-02 | 4.090 | 4.090 | 4.040 | 4.070 | 3.894 | 18,424,177 |
| 2022-06-01 | 4.090 | 4.110 | 4.050 | 4.080 | 3.903 | 18,513,672 |
| 2022-05-31 | 4.060 | 4.110 | 4.050 | 4.090 | 3.913 | 15,450,475 |
| 2022-05-30 | 4.120 | 4.130 | 4.050 | 4.070 | 3.894 | 20,401,544 |
| 2022-05-27 | 4.120 | 4.130 | 4.080 | 4.100 | 3.922 | 18,176,705 |
| 2022-05-26 | 4.100 | 4.150 | 4.080 | 4.110 | 3.932 | 18,520,004 |
| 2022-05-25 | 4.050 | 4.110 | 4.030 | 4.100 | 3.922 | 14,705,276 |
| 2022-05-24 | 4.180 | 4.180 | 4.030 | 4.060 | 3.884 | 27,821,693 |
| 2022-05-23 | 4.240 | 4.240 | 4.150 | 4.180 | 3.999 | 24,592,010 |
| 2022-05-20 | 4.250 | 4.280 | 4.190 | 4.230 | 4.047 | 19,923,528 |
| 2022-05-19 | 4.110 | 4.260 | 4.100 | 4.250 | 4.066 | 27,641,167 |
| 2022-05-18 | 4.210 | 4.230 | 4.170 | 4.180 | 3.999 | 21,837,828 |
| 2022-05-17 | 4.320 | 4.370 | 4.170 | 4.230 | 4.047 | 35,147,651 |
| 2022-05-16 | 4.260 | 4.410 | 4.200 | 4.320 | 4.133 | 63,503,933 |
| 2022-05-13 | 4.050 | 4.160 | 4.010 | 4.140 | 3.961 | 43,057,384 |
| 2022-05-12 | 4.050 | 4.110 | 3.970 | 4.050 | 3.875 | 30,257,150 |
| 2022-05-11 | 4.100 | 4.170 | 4.050 | 4.070 | 3.894 | 36,250,474 |
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.