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
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

← NewerPage 6 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.