Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.900 | 4.970 | 4.840 | 4.850 | 4.850 | 34,982,860 |
| 2026-04-21 | 4.890 | 4.950 | 4.800 | 4.940 | 4.940 | 50,179,264 |
| 2026-04-20 | 5.080 | 5.090 | 4.870 | 4.890 | 4.890 | 72,026,567 |
| 2026-04-17 | 5.100 | 5.170 | 5.060 | 5.110 | 5.110 | 39,135,754 |
| 2026-04-16 | 5.070 | 5.110 | 5.010 | 5.080 | 5.080 | 33,697,382 |
| 2026-04-15 | 5.200 | 5.210 | 5.070 | 5.080 | 5.080 | 42,469,914 |
| 2026-04-14 | 5.130 | 5.220 | 5.100 | 5.200 | 5.200 | 46,223,289 |
| 2026-04-13 | 5.010 | 5.150 | 4.990 | 5.120 | 5.120 | 39,732,165 |
| 2026-04-10 | 5.120 | 5.170 | 5.050 | 5.050 | 5.050 | 45,242,381 |
| 2026-04-09 | 5.050 | 5.270 | 5.010 | 5.150 | 5.150 | 70,434,890 |
| 2026-04-08 | 4.960 | 5.070 | 4.950 | 5.060 | 5.060 | 28,114,052 |
| 2026-04-07 | 4.860 | 4.930 | 4.860 | 4.900 | 4.900 | 21,286,788 |
| 2026-04-03 | 4.960 | 4.990 | 4.860 | 4.870 | 4.870 | 22,716,250 |
| 2026-04-02 | 5.070 | 5.080 | 4.930 | 4.970 | 4.970 | 27,725,335 |
| 2026-04-01 | 5.160 | 5.190 | 5.050 | 5.090 | 5.090 | 23,951,969 |
| 2026-03-31 | 5.140 | 5.250 | 5.090 | 5.100 | 5.100 | 30,087,200 |
| 2026-03-30 | 5.020 | 5.150 | 5.000 | 5.120 | 5.120 | 29,598,900 |
| 2026-03-27 | 4.970 | 5.100 | 4.970 | 5.080 | 5.080 | 22,179,361 |
| 2026-03-26 | 5.020 | 5.110 | 5.010 | 5.050 | 5.050 | 30,117,794 |
| 2026-03-25 | 4.930 | 5.040 | 4.920 | 5.040 | 5.040 | 32,784,709 |
| 2026-03-24 | 4.890 | 4.960 | 4.810 | 4.940 | 4.940 | 43,289,954 |
| 2026-03-23 | 5.050 | 5.050 | 4.770 | 4.810 | 4.810 | 49,035,118 |
| 2026-03-20 | 5.190 | 5.230 | 5.090 | 5.090 | 5.090 | 36,806,813 |
| 2026-03-19 | 5.270 | 5.300 | 5.140 | 5.160 | 5.160 | 47,512,393 |
| 2026-03-18 | 5.390 | 5.440 | 5.270 | 5.310 | 5.310 | 49,207,931 |
| 2026-03-17 | 5.430 | 5.610 | 5.380 | 5.400 | 5.400 | 74,554,192 |
| 2026-03-16 | 5.410 | 5.500 | 5.390 | 5.410 | 5.410 | 45,489,172 |
| 2026-03-13 | 5.430 | 5.500 | 5.390 | 5.410 | 5.410 | 52,818,648 |
| 2026-03-12 | 5.370 | 5.450 | 5.360 | 5.430 | 5.430 | 47,182,271 |
| 2026-03-11 | 5.370 | 5.410 | 5.350 | 5.390 | 5.390 | 36,112,533 |
| 2026-03-10 | 5.360 | 5.420 | 5.350 | 5.380 | 5.380 | 35,275,171 |
| 2026-03-09 | 5.340 | 5.350 | 5.250 | 5.340 | 5.340 | 41,742,404 |
| 2026-03-06 | 5.270 | 5.380 | 5.250 | 5.370 | 5.370 | 35,048,297 |
| 2026-03-05 | 5.300 | 5.320 | 5.240 | 5.270 | 5.270 | 33,846,799 |
| 2026-03-04 | 5.240 | 5.310 | 5.190 | 5.230 | 5.230 | 42,388,371 |
| 2026-03-03 | 5.430 | 5.490 | 5.260 | 5.280 | 5.280 | 65,724,957 |
| 2026-03-02 | 5.500 | 5.550 | 5.400 | 5.440 | 5.440 | 58,536,338 |
| 2026-02-27 | 5.550 | 5.580 | 5.500 | 5.570 | 5.570 | 47,622,387 |
| 2026-02-26 | 5.660 | 5.680 | 5.520 | 5.540 | 5.540 | 71,957,804 |
| 2026-02-25 | 5.560 | 5.730 | 5.560 | 5.680 | 5.680 | 70,712,448 |
| 2026-02-24 | 5.570 | 5.620 | 5.530 | 5.560 | 5.560 | 46,100,928 |
| 2026-02-13 | 5.640 | 5.650 | 5.540 | 5.550 | 5.550 | 53,366,970 |
| 2026-02-12 | 5.690 | 5.730 | 5.610 | 5.620 | 5.620 | 52,468,252 |
| 2026-02-11 | 5.670 | 5.790 | 5.650 | 5.690 | 5.690 | 51,308,324 |
| 2026-02-10 | 5.800 | 5.820 | 5.660 | 5.710 | 5.710 | 65,424,357 |
| 2026-02-09 | 5.800 | 5.900 | 5.770 | 5.840 | 5.840 | 83,722,895 |
| 2026-02-06 | 5.850 | 5.870 | 5.750 | 5.760 | 5.760 | 100,845,284 |
| 2026-02-05 | 5.940 | 6.100 | 5.890 | 5.940 | 5.940 | 157,742,153 |
| 2026-02-04 | 6.180 | 6.250 | 5.770 | 6.020 | 6.020 | 284,241,170 |
| 2026-02-03 | 6.000 | 6.000 | 5.930 | 6.000 | 6.000 | 54,774,005 |
| 2026-02-02 | 5.550 | 5.650 | 5.440 | 5.450 | 5.450 | 70,619,098 |
| 2026-01-30 | 5.750 | 5.830 | 5.560 | 5.620 | 5.620 | 99,916,407 |
| 2026-01-29 | 5.700 | 5.970 | 5.660 | 5.800 | 5.800 | 115,492,172 |
| 2026-01-28 | 5.860 | 5.890 | 5.680 | 5.720 | 5.720 | 104,907,660 |
| 2026-01-27 | 6.000 | 6.080 | 5.710 | 5.850 | 5.850 | 156,347,515 |
| 2026-01-26 | 6.500 | 6.570 | 6.080 | 6.090 | 6.090 | 188,712,428 |
| 2026-01-23 | 6.430 | 6.580 | 6.350 | 6.450 | 6.450 | 200,554,579 |
| 2026-01-22 | 6.050 | 6.570 | 6.020 | 6.320 | 6.320 | 229,998,894 |
| 2026-01-21 | 6.400 | 6.550 | 6.030 | 6.090 | 6.090 | 260,640,494 |
| 2026-01-20 | 6.580 | 6.850 | 6.320 | 6.620 | 6.620 | 308,387,768 |
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.