Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.040 | 4.130 | 4.030 | 4.100 | 3.922 | 35,618,107 |
| 2022-05-09 | 4.030 | 4.170 | 3.960 | 4.120 | 3.941 | 35,032,150 |
| 2022-05-06 | 4.130 | 4.130 | 3.980 | 4.030 | 3.855 | 43,533,443 |
| 2022-05-05 | 4.450 | 4.450 | 4.150 | 4.250 | 4.066 | 58,260,919 |
| 2022-04-29 | 4.260 | 4.540 | 4.240 | 4.490 | 4.295 | 37,484,856 |
| 2022-04-28 | 4.100 | 4.340 | 4.090 | 4.270 | 4.085 | 43,579,099 |
| 2022-04-27 | 4.140 | 4.270 | 4.040 | 4.150 | 3.970 | 42,705,153 |
| 2022-04-26 | 4.360 | 4.390 | 4.210 | 4.230 | 4.047 | 44,149,279 |
| 2022-04-25 | 4.770 | 4.770 | 4.330 | 4.330 | 4.142 | 44,361,644 |
| 2022-04-22 | 4.840 | 4.870 | 4.710 | 4.770 | 4.563 | 20,912,750 |
| 2022-04-21 | 5.040 | 5.060 | 4.780 | 4.810 | 4.602 | 37,721,797 |
| 2022-04-20 | 5.350 | 5.350 | 4.960 | 5.000 | 4.783 | 46,853,292 |
| 2022-04-19 | 5.150 | 5.400 | 5.030 | 5.350 | 5.118 | 46,634,325 |
| 2022-04-18 | 5.110 | 5.370 | 5.110 | 5.150 | 4.927 | 39,881,259 |
| 2022-04-15 | 5.200 | 5.470 | 5.170 | 5.230 | 5.003 | 57,845,793 |
| 2022-04-14 | 5.060 | 5.390 | 5.050 | 5.200 | 4.975 | 45,821,083 |
| 2022-04-13 | 5.060 | 5.140 | 4.930 | 5.030 | 4.812 | 53,537,562 |
| 2022-04-12 | 5.220 | 5.300 | 5.030 | 5.060 | 4.841 | 51,044,938 |
| 2022-04-11 | 5.320 | 5.420 | 5.190 | 5.200 | 4.975 | 58,354,380 |
| 2022-04-08 | 5.250 | 5.460 | 5.120 | 5.410 | 5.176 | 66,065,346 |
| 2022-04-07 | 5.380 | 5.610 | 5.260 | 5.260 | 5.032 | 78,419,434 |
| 2022-04-06 | 5.430 | 5.710 | 5.240 | 5.540 | 5.300 | 105,532,953 |
| 2022-04-01 | 5.310 | 5.340 | 5.100 | 5.260 | 5.032 | 103,148,778 |
| 2022-03-31 | 5.050 | 5.520 | 5.040 | 5.350 | 5.118 | 140,111,516 |
| 2022-03-30 | 4.800 | 5.150 | 4.780 | 5.020 | 4.802 | 58,330,319 |
| 2022-03-29 | 4.880 | 4.900 | 4.760 | 4.800 | 4.592 | 30,907,329 |
| 2022-03-28 | 4.780 | 4.950 | 4.730 | 4.900 | 4.688 | 43,171,497 |
| 2022-03-25 | 4.730 | 4.880 | 4.630 | 4.780 | 4.573 | 37,180,606 |
| 2022-03-24 | 4.780 | 4.890 | 4.700 | 4.730 | 4.525 | 34,062,889 |
| 2022-03-23 | 4.660 | 4.850 | 4.650 | 4.810 | 4.602 | 37,000,982 |
| 2022-03-22 | 4.470 | 4.760 | 4.410 | 4.700 | 4.496 | 47,172,713 |
| 2022-03-21 | 4.370 | 4.480 | 4.320 | 4.460 | 4.267 | 19,676,602 |
| 2022-03-18 | 4.190 | 4.360 | 4.180 | 4.340 | 4.152 | 15,458,296 |
| 2022-03-17 | 4.200 | 4.310 | 4.170 | 4.210 | 4.028 | 15,796,642 |
| 2022-03-16 | 4.090 | 4.160 | 3.960 | 4.130 | 3.951 | 13,722,870 |
| 2022-03-15 | 4.220 | 4.240 | 4.020 | 4.030 | 3.855 | 19,734,482 |
| 2022-03-14 | 4.330 | 4.390 | 4.250 | 4.270 | 4.085 | 9,709,701 |
| 2022-03-11 | 4.330 | 4.380 | 4.220 | 4.350 | 4.162 | 11,728,022 |
| 2022-03-10 | 4.290 | 4.420 | 4.230 | 4.370 | 4.181 | 16,569,152 |
| 2022-03-09 | 4.430 | 4.440 | 4.120 | 4.230 | 4.047 | 18,674,970 |
| 2022-03-08 | 4.560 | 4.560 | 4.410 | 4.430 | 4.238 | 11,311,831 |
| 2022-03-07 | 4.560 | 4.610 | 4.530 | 4.550 | 4.353 | 11,893,571 |
| 2022-03-04 | 4.620 | 4.630 | 4.530 | 4.570 | 4.372 | 13,319,270 |
| 2022-03-03 | 4.510 | 4.670 | 4.500 | 4.650 | 4.449 | 19,757,042 |
| 2022-03-02 | 4.490 | 4.550 | 4.450 | 4.490 | 4.295 | 8,857,747 |
| 2022-03-01 | 4.440 | 4.500 | 4.420 | 4.460 | 4.267 | 8,175,663 |
| 2022-02-28 | 4.490 | 4.510 | 4.380 | 4.430 | 4.238 | 10,395,587 |
| 2022-02-25 | 4.530 | 4.560 | 4.460 | 4.490 | 4.295 | 8,388,537 |
| 2022-02-24 | 4.630 | 4.630 | 4.460 | 4.510 | 4.315 | 13,171,017 |
| 2022-02-23 | 4.650 | 4.670 | 4.590 | 4.620 | 4.420 | 10,679,181 |
| 2022-02-22 | 4.630 | 4.730 | 4.610 | 4.630 | 4.429 | 13,041,654 |
| 2022-02-21 | 4.620 | 4.690 | 4.590 | 4.680 | 4.477 | 12,893,578 |
| 2022-02-18 | 4.450 | 4.620 | 4.440 | 4.620 | 4.420 | 13,300,289 |
| 2022-02-17 | 4.520 | 4.520 | 4.440 | 4.450 | 4.257 | 8,077,266 |
| 2022-02-16 | 4.510 | 4.560 | 4.480 | 4.510 | 4.315 | 7,975,048 |
| 2022-02-15 | 4.580 | 4.590 | 4.470 | 4.490 | 4.295 | 10,710,917 |
| 2022-02-14 | 4.640 | 4.640 | 4.560 | 4.580 | 4.382 | 11,367,799 |
| 2022-02-11 | 4.620 | 4.700 | 4.610 | 4.640 | 4.439 | 13,396,559 |
| 2022-02-10 | 4.610 | 4.640 | 4.540 | 4.620 | 4.420 | 9,006,957 |
| 2022-02-09 | 4.620 | 4.680 | 4.580 | 4.600 | 4.401 | 11,478,865 |
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.