Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.820 | 4.950 | 4.810 | 4.860 | 4.860 | 56,579,785 |
| 2025-07-22 | 4.770 | 4.830 | 4.680 | 4.830 | 4.830 | 54,561,248 |
| 2025-07-21 | 4.710 | 4.790 | 4.690 | 4.760 | 4.760 | 51,833,521 |
| 2025-07-18 | 4.800 | 4.810 | 4.670 | 4.710 | 4.710 | 59,056,269 |
| 2025-07-17 | 4.800 | 4.820 | 4.720 | 4.760 | 4.760 | 38,319,776 |
| 2025-07-16 | 4.830 | 4.900 | 4.790 | 4.810 | 4.810 | 52,377,381 |
| 2025-07-15 | 4.900 | 4.910 | 4.760 | 4.850 | 4.850 | 70,001,346 |
| 2025-07-14 | 4.930 | 4.970 | 4.770 | 4.840 | 4.840 | 64,248,808 |
| 2025-07-11 | 5.000 | 5.030 | 4.950 | 4.970 | 4.970 | 62,351,638 |
| 2025-07-10 | 4.830 | 4.980 | 4.830 | 4.970 | 4.970 | 75,445,768 |
| 2025-07-09 | 4.820 | 4.890 | 4.790 | 4.860 | 4.860 | 49,784,533 |
| 2025-07-08 | 4.680 | 4.810 | 4.670 | 4.790 | 4.790 | 47,345,374 |
| 2025-07-07 | 4.580 | 4.730 | 4.570 | 4.700 | 4.700 | 40,931,072 |
| 2025-07-04 | 4.580 | 4.600 | 4.540 | 4.570 | 4.570 | 20,160,764 |
| 2025-07-03 | 4.590 | 4.640 | 4.570 | 4.580 | 4.580 | 18,855,775 |
| 2025-07-02 | 4.540 | 4.610 | 4.510 | 4.590 | 4.590 | 28,233,478 |
| 2025-07-01 | 4.550 | 4.580 | 4.480 | 4.550 | 4.550 | 24,356,088 |
| 2025-06-30 | 4.540 | 4.580 | 4.500 | 4.540 | 4.540 | 22,075,844 |
| 2025-06-27 | 4.550 | 4.610 | 4.500 | 4.520 | 4.520 | 20,778,360 |
| 2025-06-26 | 4.560 | 4.630 | 4.530 | 4.550 | 4.550 | 28,698,498 |
| 2025-06-25 | 4.450 | 4.600 | 4.440 | 4.570 | 4.570 | 43,672,948 |
| 2025-06-24 | 4.340 | 4.460 | 4.340 | 4.450 | 4.450 | 30,189,869 |
| 2025-06-23 | 4.270 | 4.360 | 4.230 | 4.340 | 4.340 | 16,181,520 |
| 2025-06-20 | 4.380 | 4.390 | 4.280 | 4.300 | 4.300 | 24,513,200 |
| 2025-06-19 | 4.420 | 4.480 | 4.350 | 4.370 | 4.370 | 26,120,031 |
| 2025-06-18 | 4.460 | 4.460 | 4.370 | 4.450 | 4.450 | 29,719,440 |
| 2025-06-17 | 4.400 | 4.500 | 4.370 | 4.450 | 4.450 | 37,267,911 |
| 2025-06-16 | 4.300 | 4.450 | 4.290 | 4.410 | 4.410 | 49,574,545 |
| 2025-06-13 | 4.340 | 4.350 | 4.280 | 4.280 | 4.280 | 26,840,161 |
| 2025-06-12 | 4.360 | 4.380 | 4.320 | 4.350 | 4.350 | 19,547,160 |
| 2025-06-11 | 4.360 | 4.410 | 4.340 | 4.370 | 4.370 | 23,882,984 |
| 2025-06-10 | 4.360 | 4.420 | 4.320 | 4.350 | 4.350 | 29,959,392 |
| 2025-06-09 | 4.350 | 4.370 | 4.320 | 4.360 | 4.360 | 16,646,908 |
| 2025-06-06 | 4.340 | 4.370 | 4.330 | 4.350 | 4.350 | 15,330,042 |
| 2025-06-05 | 4.370 | 4.410 | 4.320 | 4.330 | 4.330 | 24,002,312 |
| 2025-06-04 | 4.340 | 4.390 | 4.330 | 4.370 | 4.370 | 21,335,724 |
| 2025-06-03 | 4.330 | 4.370 | 4.310 | 4.340 | 4.340 | 17,068,219 |
| 2025-05-30 | 4.360 | 4.380 | 4.340 | 4.360 | 4.360 | 15,807,918 |
| 2025-05-29 | 4.320 | 4.380 | 4.310 | 4.360 | 4.360 | 19,146,006 |
| 2025-05-28 | 4.350 | 4.360 | 4.310 | 4.320 | 4.320 | 14,313,252 |
| 2025-05-27 | 4.310 | 4.370 | 4.290 | 4.360 | 4.360 | 23,986,425 |
| 2025-05-26 | 4.270 | 4.320 | 4.240 | 4.300 | 4.300 | 18,429,222 |
| 2025-05-23 | 4.330 | 4.340 | 4.260 | 4.260 | 4.260 | 22,489,160 |
| 2025-05-22 | 4.390 | 4.400 | 4.320 | 4.330 | 4.330 | 26,433,981 |
| 2025-05-21 | 4.410 | 4.420 | 4.370 | 4.400 | 4.400 | 23,006,100 |
| 2025-05-20 | 4.430 | 4.430 | 4.360 | 4.420 | 4.420 | 28,970,224 |
| 2025-05-19 | 4.360 | 4.470 | 4.360 | 4.440 | 4.440 | 32,296,803 |
| 2025-05-16 | 4.360 | 4.400 | 4.340 | 4.380 | 4.380 | 30,755,726 |
| 2025-05-15 | 4.490 | 4.520 | 4.310 | 4.340 | 4.340 | 76,640,684 |
| 2025-05-14 | 4.560 | 4.620 | 4.470 | 4.500 | 4.500 | 67,610,728 |
| 2025-05-13 | 4.670 | 4.680 | 4.550 | 4.560 | 4.560 | 34,960,611 |
| 2025-05-12 | 4.650 | 4.670 | 4.610 | 4.640 | 4.640 | 24,391,847 |
| 2025-05-09 | 4.800 | 4.810 | 4.620 | 4.640 | 4.640 | 37,943,388 |
| 2025-05-08 | 4.780 | 4.850 | 4.730 | 4.800 | 4.800 | 22,415,264 |
| 2025-05-07 | 4.890 | 5.030 | 4.770 | 4.800 | 4.800 | 42,936,749 |
| 2025-05-06 | 4.720 | 4.810 | 4.720 | 4.770 | 4.770 | 27,268,830 |
| 2025-04-30 | 4.770 | 4.900 | 4.720 | 4.730 | 4.730 | 25,183,970 |
| 2025-04-29 | 4.700 | 4.760 | 4.620 | 4.760 | 4.760 | 40,243,154 |
| 2025-04-28 | 4.900 | 4.920 | 4.520 | 4.550 | 4.550 | 69,070,770 |
| 2025-04-25 | 4.990 | 5.270 | 4.880 | 4.900 | 4.900 | 86,985,986 |
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.