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
2026-07-21	3.930	4.050	3.910	3.980	3.980	41,217,301
2026-07-20	3.870	4.010	3.850	3.950	3.950	39,771,640
2026-07-17	4.050	4.100	3.870	3.870	3.870	41,709,021
2026-07-16	4.010	4.080	3.940	4.050	4.050	30,370,841
2026-07-15	3.950	4.040	3.900	4.020	4.020	42,161,521
2026-07-14	3.980	4.020	3.910	4.000	4.000	24,291,919
2026-07-13	4.070	4.120	3.930	3.960	3.960	34,806,140
2026-07-10	3.940	4.160	3.910	4.080	4.080	41,431,322
2026-07-09	4.000	4.030	3.900	3.950	3.950	26,034,650
2026-07-08	3.960	4.040	3.880	4.010	4.010	28,440,741
2026-07-07	4.130	4.140	3.920	3.960	3.960	32,310,768
2026-07-06	4.050	4.140	4.040	4.140	4.140	35,087,672
2026-07-03	4.060	4.140	4.040	4.060	4.060	30,400,944
2026-07-02	4.120	4.190	4.020	4.040	4.040	35,342,983
2026-07-01	3.880	4.250	3.880	4.110	4.110	55,441,061
2026-06-30	3.910	3.960	3.870	3.910	3.910	22,134,350
2026-06-29	3.910	3.990	3.790	3.940	3.940	36,471,132
2026-06-26	4.050	4.050	3.910	3.910	3.910	27,937,214
2026-06-25	3.980	4.030	3.920	3.990	3.990	27,630,043
2026-06-24	4.190	4.190	3.980	4.010	4.010	34,282,036
2026-06-23	4.150	4.270	4.130	4.170	4.170	29,301,064
2026-06-22	4.160	4.190	4.040	4.180	4.180	41,183,759
2026-06-18	4.290	4.290	4.180	4.200	4.200	29,652,021
2026-06-17	4.320	4.350	4.260	4.290	4.290	24,952,977
2026-06-16	4.450	4.450	4.330	4.350	4.350	27,677,105
2026-06-15	4.440	4.590	4.430	4.450	4.450	37,376,244
2026-06-12	4.380	4.470	4.330	4.430	4.430	32,263,689
2026-06-11	4.340	4.410	4.290	4.370	4.370	30,733,576
2026-06-10	4.360	4.400	4.290	4.370	4.370	28,526,817
2026-06-09	4.490	4.510	4.330	4.400	4.400	33,429,520
2026-06-08	4.510	4.610	4.420	4.460	4.460	37,811,850
2026-06-05	4.580	4.700	4.580	4.610	4.610	33,936,155
2026-06-04	4.660	4.780	4.550	4.600	4.600	48,167,267
2026-06-03	4.870	4.900	4.650	4.710	4.710	69,659,153
2026-06-02	4.860	4.970	4.850	4.910	4.910	63,242,714
2026-06-01	4.770	4.900	4.690	4.860	4.860	46,270,068
2026-05-29	4.880	5.100	4.780	4.800	4.800	71,188,736
2026-05-28	4.700	4.870	4.660	4.760	4.760	31,891,773
2026-05-27	4.880	4.890	4.670	4.690	4.690	38,418,976
2026-05-26	4.910	4.940	4.790	4.860	4.860	34,950,420
2026-05-25	4.750	5.070	4.750	4.950	4.950	48,433,063
2026-05-22	4.760	4.790	4.700	4.730	4.730	35,883,764
2026-05-21	4.950	5.020	4.720	4.750	4.750	46,203,608
2026-05-20	5.020	5.020	4.920	4.950	4.950	31,238,461
2026-05-19	5.010	5.070	4.970	5.040	5.040	27,936,742
2026-05-18	5.000	5.030	4.890	5.020	5.020	38,949,526
2026-05-15	5.100	5.130	4.950	4.990	4.990	34,214,902
2026-05-14	5.280	5.300	5.090	5.100	5.100	37,502,347
2026-05-13	5.300	5.370	5.230	5.270	5.270	40,803,651
2026-05-12	5.330	5.400	5.270	5.310	5.310	46,055,778
2026-05-11	5.280	5.460	5.230	5.370	5.370	60,147,884
2026-05-08	5.230	5.360	5.210	5.280	5.280	43,035,671
2026-05-07	5.230	5.300	5.190	5.230	5.230	41,969,989
2026-05-06	5.140	5.330	5.100	5.260	5.260	72,752,016
2026-04-30	5.060	5.240	5.010	5.140	5.140	81,426,991
2026-04-29	4.780	4.880	4.770	4.870	4.870	36,466,309
2026-04-28	4.750	4.790	4.710	4.760	4.760	26,422,655
2026-04-27	4.770	4.780	4.680	4.740	4.740	29,610,221
2026-04-24	4.790	4.820	4.740	4.780	4.780	26,420,972
2026-04-23	4.840	4.860	4.770	4.790	4.790	30,287,192

← NewerPage 2 of 21 · 1,217 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.