Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.860 | 5.040 | 4.860 | 5.030 | 5.030 | 49,780,735 |
| 2025-04-23 | 4.910 | 4.960 | 4.860 | 4.870 | 4.870 | 29,688,816 |
| 2025-04-22 | 4.820 | 5.020 | 4.800 | 4.960 | 4.960 | 58,984,117 |
| 2025-04-21 | 4.920 | 4.970 | 4.830 | 4.840 | 4.840 | 53,404,194 |
| 2025-04-18 | 4.770 | 5.100 | 4.750 | 5.050 | 5.050 | 97,035,535 |
| 2025-04-17 | 4.530 | 4.980 | 4.510 | 4.850 | 4.850 | 97,641,788 |
| 2025-04-16 | 4.570 | 4.650 | 4.450 | 4.530 | 4.530 | 27,230,952 |
| 2025-04-15 | 4.580 | 4.580 | 4.510 | 4.550 | 4.550 | 11,770,726 |
| 2025-04-14 | 4.580 | 4.630 | 4.550 | 4.570 | 4.570 | 18,015,725 |
| 2025-04-11 | 4.650 | 4.700 | 4.520 | 4.590 | 4.590 | 30,486,855 |
| 2025-04-10 | 4.600 | 4.710 | 4.560 | 4.670 | 4.670 | 33,393,868 |
| 2025-04-09 | 4.350 | 4.710 | 4.210 | 4.660 | 4.660 | 49,386,912 |
| 2025-04-08 | 4.200 | 4.430 | 4.190 | 4.390 | 4.390 | 40,599,861 |
| 2025-04-07 | 4.430 | 4.480 | 4.170 | 4.200 | 4.200 | 36,033,714 |
| 2025-04-03 | 4.530 | 4.720 | 4.520 | 4.630 | 4.630 | 28,395,306 |
| 2025-04-02 | 4.560 | 4.590 | 4.530 | 4.570 | 4.570 | 18,643,786 |
| 2025-04-01 | 4.700 | 4.710 | 4.520 | 4.580 | 4.580 | 32,049,608 |
| 2025-03-31 | 4.780 | 4.820 | 4.690 | 4.710 | 4.710 | 18,601,715 |
| 2025-03-28 | 4.790 | 4.810 | 4.740 | 4.790 | 4.790 | 15,221,982 |
| 2025-03-27 | 4.780 | 4.830 | 4.710 | 4.780 | 4.780 | 15,269,879 |
| 2025-03-26 | 4.740 | 4.850 | 4.740 | 4.770 | 4.770 | 17,769,041 |
| 2025-03-25 | 4.780 | 4.790 | 4.710 | 4.750 | 4.750 | 15,822,716 |
| 2025-03-24 | 4.810 | 4.840 | 4.720 | 4.780 | 4.780 | 18,980,375 |
| 2025-03-21 | 4.880 | 4.890 | 4.810 | 4.830 | 4.830 | 16,194,397 |
| 2025-03-20 | 4.900 | 4.940 | 4.880 | 4.900 | 4.900 | 15,777,493 |
| 2025-03-19 | 4.930 | 4.940 | 4.890 | 4.900 | 4.900 | 13,417,779 |
| 2025-03-18 | 4.950 | 4.980 | 4.900 | 4.920 | 4.920 | 13,519,569 |
| 2025-03-17 | 4.970 | 5.020 | 4.920 | 4.950 | 4.950 | 27,916,997 |
| 2025-03-14 | 4.820 | 4.930 | 4.800 | 4.910 | 4.910 | 26,464,128 |
| 2025-03-13 | 4.830 | 4.830 | 4.770 | 4.800 | 4.800 | 16,035,616 |
| 2025-03-12 | 4.870 | 4.880 | 4.820 | 4.830 | 4.830 | 15,556,884 |
| 2025-03-11 | 4.840 | 4.870 | 4.790 | 4.870 | 4.870 | 16,420,277 |
| 2025-03-10 | 4.930 | 4.940 | 4.830 | 4.870 | 4.870 | 26,499,859 |
| 2025-03-07 | 5.040 | 5.050 | 4.900 | 4.920 | 4.920 | 29,921,511 |
| 2025-03-06 | 4.900 | 5.090 | 4.860 | 5.080 | 5.080 | 41,525,366 |
| 2025-03-05 | 5.040 | 5.040 | 4.860 | 4.880 | 4.880 | 32,313,469 |
| 2025-03-04 | 5.090 | 5.100 | 5.000 | 5.030 | 5.030 | 18,629,389 |
| 2025-03-03 | 5.160 | 5.280 | 5.060 | 5.100 | 5.100 | 27,001,775 |
| 2025-02-28 | 5.290 | 5.320 | 5.120 | 5.140 | 5.140 | 29,866,425 |
| 2025-02-27 | 5.190 | 5.320 | 5.150 | 5.300 | 5.300 | 34,670,342 |
| 2025-02-26 | 5.060 | 5.200 | 5.050 | 5.200 | 5.200 | 35,984,055 |
| 2025-02-25 | 5.050 | 5.130 | 5.000 | 5.030 | 5.030 | 29,789,990 |
| 2025-02-24 | 4.990 | 5.140 | 4.980 | 5.100 | 5.100 | 32,403,826 |
| 2025-02-21 | 4.930 | 5.150 | 4.880 | 4.980 | 4.980 | 51,479,839 |
| 2025-02-20 | 4.970 | 4.990 | 4.890 | 4.910 | 4.910 | 24,882,310 |
| 2025-02-19 | 4.900 | 5.010 | 4.880 | 4.980 | 4.980 | 24,671,937 |
| 2025-02-18 | 5.010 | 5.020 | 4.870 | 4.900 | 4.900 | 22,463,848 |
| 2025-02-17 | 4.990 | 5.060 | 4.930 | 5.010 | 5.010 | 25,685,248 |
| 2025-02-14 | 5.020 | 5.050 | 4.880 | 4.980 | 4.980 | 31,243,664 |
| 2025-02-13 | 5.000 | 5.160 | 4.930 | 5.030 | 5.030 | 44,664,706 |
| 2025-02-12 | 4.880 | 5.020 | 4.770 | 5.010 | 5.010 | 43,041,431 |
| 2025-02-11 | 4.910 | 4.940 | 4.840 | 4.900 | 4.900 | 39,610,085 |
| 2025-02-10 | 4.750 | 4.940 | 4.740 | 4.890 | 4.890 | 45,394,557 |
| 2025-02-07 | 4.680 | 4.820 | 4.670 | 4.750 | 4.750 | 35,848,623 |
| 2025-02-06 | 4.710 | 4.730 | 4.590 | 4.700 | 4.700 | 25,127,262 |
| 2025-02-05 | 4.760 | 4.790 | 4.660 | 4.710 | 4.710 | 21,161,669 |
| 2025-01-27 | 4.780 | 4.860 | 4.740 | 4.750 | 4.750 | 23,364,793 |
| 2025-01-24 | 4.710 | 4.810 | 4.690 | 4.760 | 4.760 | 22,061,809 |
| 2025-01-23 | 4.800 | 4.910 | 4.740 | 4.750 | 4.750 | 35,185,280 |
| 2025-01-22 | 4.890 | 4.900 | 4.760 | 4.780 | 4.780 | 30,715,871 |
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.