Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.500 | 7.200 | 6.170 | 6.470 | 6.470 | 368,226,201 |
| 2026-01-16 | 6.250 | 6.860 | 6.250 | 6.860 | 6.860 | 302,552,696 |
| 2026-01-15 | 6.500 | 6.800 | 6.100 | 6.240 | 6.240 | 277,116,025 |
| 2026-01-14 | 6.160 | 6.740 | 5.800 | 6.420 | 6.420 | 403,390,941 |
| 2026-01-13 | 6.950 | 6.950 | 6.440 | 6.440 | 6.440 | 187,481,808 |
| 2026-01-12 | 6.860 | 7.500 | 6.800 | 7.150 | 7.150 | 437,664,944 |
| 2026-01-09 | 7.130 | 7.300 | 6.450 | 6.820 | 6.820 | 428,010,730 |
| 2026-01-08 | 7.010 | 7.430 | 6.380 | 6.750 | 6.750 | 512,677,303 |
| 2026-01-07 | 6.750 | 6.750 | 6.480 | 6.750 | 6.750 | 239,203,689 |
| 2026-01-06 | 5.850 | 6.140 | 5.710 | 6.140 | 6.140 | 126,784,848 |
| 2026-01-05 | 5.360 | 5.580 | 5.210 | 5.580 | 5.580 | 154,072,012 |
| 2025-12-31 | 4.630 | 5.070 | 4.570 | 5.070 | 5.070 | 138,132,972 |
| 2025-12-30 | 4.600 | 4.640 | 4.540 | 4.610 | 4.610 | 53,268,279 |
| 2025-12-29 | 4.510 | 4.760 | 4.500 | 4.640 | 4.640 | 99,630,529 |
| 2025-12-26 | 4.480 | 4.540 | 4.450 | 4.480 | 4.480 | 51,161,296 |
| 2025-12-25 | 4.600 | 4.700 | 4.490 | 4.510 | 4.510 | 83,058,821 |
| 2025-12-24 | 4.430 | 4.460 | 4.420 | 4.450 | 4.450 | 19,004,548 |
| 2025-12-23 | 4.500 | 4.510 | 4.420 | 4.440 | 4.440 | 34,391,596 |
| 2025-12-22 | 4.520 | 4.530 | 4.480 | 4.500 | 4.500 | 29,855,992 |
| 2025-12-19 | 4.490 | 4.570 | 4.460 | 4.530 | 4.530 | 33,974,003 |
| 2025-12-18 | 4.470 | 4.510 | 4.450 | 4.480 | 4.480 | 19,030,353 |
| 2025-12-17 | 4.440 | 4.500 | 4.420 | 4.480 | 4.480 | 23,909,611 |
| 2025-12-16 | 4.530 | 4.570 | 4.460 | 4.480 | 4.480 | 28,844,371 |
| 2025-12-15 | 4.590 | 4.610 | 4.510 | 4.520 | 4.520 | 28,386,365 |
| 2025-12-12 | 4.630 | 4.690 | 4.600 | 4.610 | 4.610 | 25,431,912 |
| 2025-12-11 | 4.720 | 4.730 | 4.590 | 4.610 | 4.610 | 31,182,792 |
| 2025-12-10 | 4.620 | 4.820 | 4.590 | 4.740 | 4.740 | 46,601,561 |
| 2025-12-09 | 4.820 | 4.830 | 4.630 | 4.640 | 4.640 | 40,128,383 |
| 2025-12-08 | 4.790 | 4.880 | 4.780 | 4.830 | 4.830 | 30,162,949 |
| 2025-12-05 | 4.770 | 4.800 | 4.680 | 4.800 | 4.800 | 30,068,843 |
| 2025-12-04 | 4.750 | 4.830 | 4.710 | 4.780 | 4.780 | 24,073,496 |
| 2025-12-03 | 4.760 | 4.840 | 4.740 | 4.750 | 4.750 | 26,419,922 |
| 2025-12-02 | 4.680 | 4.790 | 4.630 | 4.770 | 4.770 | 37,330,312 |
| 2025-12-01 | 4.720 | 4.750 | 4.670 | 4.690 | 4.690 | 21,906,781 |
| 2025-11-28 | 4.680 | 4.720 | 4.620 | 4.710 | 4.710 | 22,124,274 |
| 2025-11-27 | 4.680 | 4.730 | 4.580 | 4.700 | 4.700 | 30,281,020 |
| 2025-11-26 | 4.780 | 4.820 | 4.710 | 4.730 | 4.730 | 28,026,628 |
| 2025-11-25 | 4.770 | 4.820 | 4.740 | 4.780 | 4.780 | 25,289,144 |
| 2025-11-24 | 4.800 | 4.900 | 4.730 | 4.760 | 4.760 | 31,302,888 |
| 2025-11-21 | 4.890 | 4.950 | 4.800 | 4.800 | 4.800 | 34,376,585 |
| 2025-11-20 | 4.780 | 5.050 | 4.750 | 4.940 | 4.940 | 53,938,420 |
| 2025-11-19 | 4.860 | 4.890 | 4.750 | 4.780 | 4.780 | 25,204,897 |
| 2025-11-18 | 5.030 | 5.040 | 4.830 | 4.880 | 4.880 | 37,357,273 |
| 2025-11-17 | 5.000 | 5.060 | 4.970 | 5.030 | 5.030 | 21,126,512 |
| 2025-11-14 | 4.990 | 5.070 | 4.980 | 5.000 | 5.000 | 25,642,510 |
| 2025-11-13 | 5.020 | 5.030 | 4.950 | 5.010 | 5.010 | 22,904,112 |
| 2025-11-12 | 4.940 | 5.060 | 4.920 | 5.020 | 5.020 | 37,197,486 |
| 2025-11-11 | 4.930 | 4.980 | 4.920 | 4.950 | 4.950 | 28,946,432 |
| 2025-11-10 | 4.860 | 4.940 | 4.840 | 4.940 | 4.940 | 37,293,359 |
| 2025-11-07 | 4.880 | 4.890 | 4.840 | 4.850 | 4.850 | 32,770,532 |
| 2025-11-06 | 4.910 | 4.930 | 4.870 | 4.890 | 4.890 | 30,385,726 |
| 2025-11-05 | 4.880 | 4.930 | 4.830 | 4.920 | 4.920 | 28,904,185 |
| 2025-11-04 | 4.910 | 4.930 | 4.880 | 4.900 | 4.900 | 33,205,309 |
| 2025-11-03 | 4.960 | 4.980 | 4.880 | 4.910 | 4.910 | 48,900,107 |
| 2025-10-31 | 5.030 | 5.080 | 4.940 | 4.960 | 4.960 | 83,008,584 |
| 2025-10-30 | 5.330 | 5.360 | 5.240 | 5.240 | 5.240 | 28,149,759 |
| 2025-10-29 | 5.350 | 5.360 | 5.290 | 5.330 | 5.330 | 32,856,990 |
| 2025-10-28 | 5.370 | 5.420 | 5.310 | 5.370 | 5.370 | 28,102,199 |
| 2025-10-27 | 5.360 | 5.470 | 5.340 | 5.370 | 5.370 | 32,920,286 |
| 2025-10-24 | 5.440 | 5.470 | 5.320 | 5.340 | 5.340 | 34,046,482 |
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.