Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.480 | 5.540 | 5.360 | 5.450 | 5.450 | 35,074,031 |
| 2025-10-22 | 5.390 | 5.560 | 5.350 | 5.520 | 5.520 | 43,101,834 |
| 2025-10-21 | 5.280 | 5.450 | 5.250 | 5.390 | 5.390 | 35,496,075 |
| 2025-10-20 | 5.270 | 5.360 | 5.250 | 5.290 | 5.290 | 27,668,759 |
| 2025-10-17 | 5.360 | 5.400 | 5.240 | 5.260 | 5.260 | 36,114,992 |
| 2025-10-16 | 5.440 | 5.440 | 5.330 | 5.380 | 5.380 | 30,690,197 |
| 2025-10-15 | 5.450 | 5.490 | 5.380 | 5.440 | 5.440 | 33,867,967 |
| 2025-10-14 | 5.510 | 5.630 | 5.400 | 5.440 | 5.440 | 48,834,636 |
| 2025-10-13 | 5.370 | 5.530 | 5.340 | 5.510 | 5.510 | 51,615,579 |
| 2025-10-10 | 5.370 | 5.660 | 5.340 | 5.510 | 5.510 | 62,025,187 |
| 2025-10-09 | 5.260 | 5.460 | 5.190 | 5.390 | 5.390 | 68,424,379 |
| 2025-09-30 | 5.050 | 5.340 | 5.020 | 5.300 | 5.300 | 68,527,815 |
| 2025-09-29 | 5.020 | 5.100 | 4.940 | 5.060 | 5.060 | 40,135,466 |
| 2025-09-26 | 4.880 | 5.140 | 4.860 | 5.000 | 5.000 | 44,591,944 |
| 2025-09-25 | 4.960 | 4.970 | 4.880 | 4.900 | 4.900 | 29,445,213 |
| 2025-09-24 | 4.860 | 5.040 | 4.830 | 4.970 | 4.970 | 40,107,911 |
| 2025-09-23 | 5.090 | 5.090 | 4.800 | 4.890 | 4.890 | 60,554,699 |
| 2025-09-22 | 5.160 | 5.160 | 5.010 | 5.120 | 5.120 | 29,589,419 |
| 2025-09-19 | 5.160 | 5.220 | 5.050 | 5.170 | 5.170 | 49,800,323 |
| 2025-09-18 | 5.370 | 5.420 | 5.100 | 5.140 | 5.140 | 68,496,052 |
| 2025-09-17 | 5.300 | 5.410 | 5.200 | 5.390 | 5.390 | 51,120,973 |
| 2025-09-16 | 5.250 | 5.410 | 5.240 | 5.310 | 5.310 | 53,595,208 |
| 2025-09-15 | 5.300 | 5.390 | 5.160 | 5.300 | 5.300 | 74,546,280 |
| 2025-09-12 | 5.170 | 5.400 | 5.170 | 5.350 | 5.350 | 66,204,822 |
| 2025-09-11 | 5.130 | 5.200 | 5.070 | 5.190 | 5.190 | 52,842,147 |
| 2025-09-10 | 5.150 | 5.200 | 5.060 | 5.160 | 5.160 | 45,050,241 |
| 2025-09-09 | 5.010 | 5.250 | 4.980 | 5.180 | 5.180 | 76,259,797 |
| 2025-09-08 | 4.960 | 5.050 | 4.950 | 4.990 | 4.990 | 42,131,916 |
| 2025-09-05 | 4.950 | 4.950 | 4.890 | 4.940 | 4.940 | 35,691,054 |
| 2025-09-04 | 4.940 | 4.980 | 4.880 | 4.930 | 4.930 | 38,198,862 |
| 2025-09-03 | 5.150 | 5.160 | 4.890 | 4.920 | 4.920 | 66,982,326 |
| 2025-09-02 | 5.030 | 5.210 | 4.990 | 5.150 | 5.150 | 91,359,487 |
| 2025-09-01 | 5.060 | 5.080 | 4.920 | 5.020 | 5.020 | 68,966,682 |
| 2025-08-29 | 5.020 | 5.110 | 4.970 | 5.000 | 5.000 | 54,049,423 |
| 2025-08-28 | 4.930 | 4.990 | 4.850 | 4.950 | 4.950 | 39,956,819 |
| 2025-08-27 | 5.090 | 5.100 | 4.920 | 4.920 | 4.920 | 42,050,828 |
| 2025-08-26 | 5.100 | 5.120 | 5.020 | 5.100 | 5.100 | 41,552,500 |
| 2025-08-25 | 4.930 | 5.220 | 4.930 | 5.120 | 5.120 | 74,623,394 |
| 2025-08-22 | 4.910 | 4.940 | 4.860 | 4.930 | 4.930 | 30,069,542 |
| 2025-08-21 | 4.960 | 4.980 | 4.930 | 4.940 | 4.940 | 36,773,645 |
| 2025-08-20 | 4.970 | 4.980 | 4.880 | 4.960 | 4.960 | 46,314,966 |
| 2025-08-19 | 4.920 | 5.000 | 4.890 | 4.990 | 4.990 | 50,820,484 |
| 2025-08-18 | 4.940 | 5.000 | 4.860 | 4.900 | 4.900 | 50,984,390 |
| 2025-08-15 | 4.760 | 4.970 | 4.750 | 4.910 | 4.910 | 69,110,829 |
| 2025-08-14 | 4.800 | 4.860 | 4.730 | 4.740 | 4.740 | 38,820,035 |
| 2025-08-13 | 4.800 | 4.830 | 4.740 | 4.780 | 4.780 | 38,135,383 |
| 2025-08-12 | 4.790 | 4.850 | 4.770 | 4.800 | 4.800 | 42,510,071 |
| 2025-08-11 | 4.850 | 4.930 | 4.770 | 4.810 | 4.810 | 79,955,242 |
| 2025-08-08 | 4.660 | 4.710 | 4.650 | 4.700 | 4.700 | 24,253,156 |
| 2025-08-07 | 4.640 | 4.690 | 4.610 | 4.680 | 4.680 | 29,523,466 |
| 2025-08-06 | 4.630 | 4.660 | 4.590 | 4.640 | 4.640 | 25,756,137 |
| 2025-08-05 | 4.620 | 4.690 | 4.610 | 4.630 | 4.630 | 36,726,127 |
| 2025-08-04 | 4.620 | 4.630 | 4.560 | 4.620 | 4.620 | 28,071,770 |
| 2025-08-01 | 4.640 | 4.670 | 4.620 | 4.630 | 4.630 | 24,345,534 |
| 2025-07-31 | 4.890 | 4.900 | 4.590 | 4.630 | 4.630 | 82,045,634 |
| 2025-07-30 | 4.970 | 5.010 | 4.880 | 4.920 | 4.920 | 38,269,853 |
| 2025-07-29 | 4.980 | 5.020 | 4.920 | 4.970 | 4.970 | 31,861,336 |
| 2025-07-28 | 5.000 | 5.010 | 4.890 | 4.980 | 4.980 | 30,153,160 |
| 2025-07-25 | 4.940 | 5.010 | 4.910 | 4.980 | 4.980 | 52,169,739 |
| 2025-07-24 | 4.850 | 4.980 | 4.820 | 4.930 | 4.930 | 54,572,917 |
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.