Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.920 | 5.010 | 4.870 | 4.940 | 4.940 | 51,087,185 |
| 2025-01-20 | 4.880 | 4.960 | 4.760 | 4.880 | 4.880 | 54,150,746 |
| 2025-01-17 | 4.850 | 5.120 | 4.820 | 5.060 | 5.060 | 49,946,354 |
| 2025-01-16 | 4.910 | 5.010 | 4.840 | 4.890 | 4.890 | 28,635,796 |
| 2025-01-15 | 4.850 | 5.000 | 4.770 | 4.920 | 4.920 | 31,118,469 |
| 2025-01-14 | 4.750 | 4.870 | 4.720 | 4.840 | 4.840 | 27,914,478 |
| 2025-01-13 | 4.560 | 4.770 | 4.540 | 4.750 | 4.750 | 37,085,683 |
| 2025-01-10 | 4.760 | 4.790 | 4.580 | 4.600 | 4.600 | 32,935,129 |
| 2025-01-09 | 4.700 | 4.780 | 4.680 | 4.750 | 4.750 | 20,580,448 |
| 2025-01-08 | 4.850 | 4.850 | 4.610 | 4.740 | 4.740 | 38,800,295 |
| 2025-01-07 | 4.860 | 4.890 | 4.780 | 4.850 | 4.850 | 36,986,156 |
| 2025-01-06 | 5.050 | 5.050 | 4.810 | 4.860 | 4.860 | 51,172,321 |
| 2025-01-03 | 5.140 | 5.220 | 5.040 | 5.090 | 5.090 | 57,194,622 |
| 2025-01-02 | 5.150 | 5.280 | 5.100 | 5.120 | 5.120 | 71,385,459 |
| 2024-12-31 | 5.050 | 5.150 | 5.050 | 5.100 | 5.100 | 51,705,244 |
| 2024-12-30 | 5.030 | 5.080 | 5.000 | 5.070 | 5.070 | 31,991,998 |
| 2024-12-27 | 5.000 | 5.140 | 4.970 | 5.050 | 5.050 | 38,005,606 |
| 2024-12-26 | 4.990 | 5.070 | 4.970 | 5.000 | 5.000 | 31,672,948 |
| 2024-12-25 | 4.970 | 5.010 | 4.860 | 5.000 | 5.000 | 35,896,455 |
| 2024-12-24 | 4.890 | 5.040 | 4.860 | 4.960 | 4.960 | 45,751,463 |
| 2024-12-23 | 5.030 | 5.040 | 4.850 | 4.880 | 4.880 | 47,973,825 |
| 2024-12-20 | 5.010 | 5.070 | 4.950 | 5.030 | 5.030 | 56,516,219 |
| 2024-12-19 | 5.010 | 5.060 | 4.970 | 5.020 | 5.020 | 40,121,848 |
| 2024-12-18 | 5.120 | 5.170 | 5.060 | 5.080 | 5.080 | 44,206,491 |
| 2024-12-17 | 5.220 | 5.250 | 5.070 | 5.100 | 5.100 | 50,443,707 |
| 2024-12-16 | 5.430 | 5.440 | 5.160 | 5.210 | 5.210 | 76,541,742 |
| 2024-12-13 | 5.810 | 5.810 | 5.400 | 5.420 | 5.420 | 90,761,780 |
| 2024-12-12 | 5.790 | 5.890 | 5.710 | 5.830 | 5.830 | 44,787,810 |
| 2024-12-11 | 5.610 | 5.890 | 5.580 | 5.800 | 5.800 | 61,662,919 |
| 2024-12-10 | 5.830 | 5.980 | 5.610 | 5.620 | 5.620 | 86,777,654 |
| 2024-12-09 | 5.770 | 5.820 | 5.520 | 5.560 | 5.560 | 53,160,412 |
| 2024-12-06 | 5.720 | 5.850 | 5.660 | 5.790 | 5.790 | 34,201,200 |
| 2024-12-05 | 5.630 | 5.720 | 5.560 | 5.720 | 5.720 | 26,515,269 |
| 2024-12-04 | 5.830 | 5.840 | 5.610 | 5.640 | 5.640 | 34,637,433 |
| 2024-12-03 | 5.860 | 5.950 | 5.790 | 5.850 | 5.850 | 37,138,370 |
| 2024-12-02 | 5.820 | 6.020 | 5.770 | 5.870 | 5.870 | 44,651,886 |
| 2024-11-29 | 5.710 | 5.850 | 5.600 | 5.840 | 5.840 | 44,417,256 |
| 2024-11-28 | 5.590 | 5.790 | 5.580 | 5.730 | 5.730 | 42,608,973 |
| 2024-11-27 | 5.510 | 5.600 | 5.330 | 5.600 | 5.600 | 37,389,821 |
| 2024-11-26 | 5.460 | 5.690 | 5.450 | 5.510 | 5.510 | 34,102,376 |
| 2024-11-25 | 5.510 | 5.550 | 5.380 | 5.500 | 5.500 | 27,251,741 |
| 2024-11-22 | 5.670 | 5.750 | 5.510 | 5.510 | 5.510 | 33,974,007 |
| 2024-11-21 | 5.800 | 5.840 | 5.660 | 5.690 | 5.690 | 35,456,664 |
| 2024-11-20 | 5.830 | 5.870 | 5.740 | 5.810 | 5.810 | 28,585,072 |
| 2024-11-19 | 5.800 | 5.910 | 5.690 | 5.870 | 5.870 | 39,179,428 |
| 2024-11-18 | 5.730 | 6.000 | 5.690 | 5.740 | 5.740 | 52,168,019 |
| 2024-11-15 | 5.800 | 5.860 | 5.640 | 5.650 | 5.650 | 39,037,963 |
| 2024-11-14 | 6.270 | 6.290 | 5.820 | 5.830 | 5.830 | 60,679,886 |
| 2024-11-13 | 6.260 | 6.310 | 6.040 | 6.160 | 6.160 | 37,893,664 |
| 2024-11-12 | 6.260 | 6.370 | 6.200 | 6.290 | 6.290 | 43,653,860 |
| 2024-11-11 | 6.290 | 6.450 | 6.160 | 6.290 | 6.290 | 62,038,312 |
| 2024-11-08 | 7.060 | 7.110 | 6.400 | 6.470 | 6.470 | 91,170,517 |
| 2024-11-07 | 6.650 | 7.020 | 6.640 | 6.910 | 6.910 | 70,659,615 |
| 2024-11-06 | 6.600 | 6.960 | 6.290 | 6.770 | 6.770 | 96,767,098 |
| 2024-11-05 | 6.280 | 6.680 | 6.280 | 6.610 | 6.610 | 68,466,858 |
| 2024-11-04 | 6.390 | 6.430 | 6.030 | 6.300 | 6.300 | 59,817,553 |
| 2024-11-01 | 6.510 | 6.600 | 6.240 | 6.390 | 6.390 | 61,012,635 |
| 2024-10-31 | 6.080 | 6.660 | 6.010 | 6.490 | 6.490 | 93,810,686 |
| 2024-10-30 | 5.870 | 6.230 | 5.860 | 6.100 | 6.100 | 64,611,732 |
| 2024-10-29 | 5.990 | 6.250 | 5.850 | 5.870 | 5.870 | 41,817,061 |
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.