Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.800 | 6.050 | 5.780 | 6.010 | 6.010 | 51,734,058 |
| 2024-10-25 | 5.660 | 5.920 | 5.640 | 5.800 | 5.800 | 53,704,408 |
| 2024-10-24 | 5.760 | 5.850 | 5.610 | 5.620 | 5.620 | 43,649,542 |
| 2024-10-23 | 5.750 | 5.940 | 5.730 | 5.810 | 5.810 | 41,368,614 |
| 2024-10-22 | 5.700 | 5.800 | 5.650 | 5.780 | 5.780 | 43,017,269 |
| 2024-10-21 | 5.690 | 5.770 | 5.510 | 5.710 | 5.710 | 58,403,714 |
| 2024-10-18 | 5.340 | 5.770 | 5.270 | 5.700 | 5.700 | 102,664,886 |
| 2024-10-17 | 5.950 | 5.950 | 5.440 | 5.470 | 5.470 | 108,322,402 |
| 2024-10-16 | 5.800 | 6.040 | 5.800 | 6.010 | 6.010 | 107,632,505 |
| 2024-10-15 | 5.600 | 5.940 | 5.510 | 5.770 | 5.770 | 102,930,531 |
| 2024-10-14 | 5.500 | 5.780 | 5.390 | 5.670 | 5.670 | 113,949,366 |
| 2024-10-11 | 5.260 | 5.550 | 5.200 | 5.350 | 5.350 | 107,610,250 |
| 2024-10-10 | 5.230 | 5.550 | 5.110 | 5.300 | 5.300 | 90,811,247 |
| 2024-10-09 | 5.750 | 5.760 | 5.390 | 5.390 | 5.390 | 113,168,085 |
| 2024-10-08 | 6.650 | 6.670 | 5.460 | 5.990 | 5.990 | 245,185,489 |
| 2024-09-30 | 5.900 | 6.060 | 5.770 | 6.060 | 6.060 | 155,876,987 |
| 2024-09-27 | 5.490 | 5.560 | 5.220 | 5.510 | 5.510 | 110,444,145 |
| 2024-09-26 | 4.640 | 5.050 | 4.640 | 5.050 | 5.050 | 87,671,788 |
| 2024-09-25 | 4.550 | 4.840 | 4.540 | 4.590 | 4.590 | 78,267,098 |
| 2024-09-24 | 4.570 | 4.680 | 4.300 | 4.510 | 4.510 | 84,182,848 |
| 2024-09-23 | 4.420 | 4.540 | 4.370 | 4.490 | 4.490 | 44,259,640 |
| 2024-09-20 | 4.250 | 4.490 | 4.250 | 4.470 | 4.470 | 56,738,645 |
| 2024-09-19 | 4.380 | 4.560 | 4.320 | 4.350 | 4.350 | 67,088,755 |
| 2024-09-18 | 4.090 | 4.450 | 4.080 | 4.350 | 4.350 | 57,595,730 |
| 2024-09-13 | 4.130 | 4.200 | 4.100 | 4.110 | 4.110 | 31,065,896 |
| 2024-09-12 | 4.040 | 4.170 | 4.020 | 4.110 | 4.110 | 28,298,340 |
| 2024-09-11 | 4.040 | 4.080 | 3.940 | 4.060 | 4.060 | 22,282,100 |
| 2024-09-10 | 4.180 | 4.230 | 3.980 | 4.040 | 4.040 | 33,755,296 |
| 2024-09-09 | 4.170 | 4.220 | 4.100 | 4.200 | 4.200 | 23,650,047 |
| 2024-09-06 | 4.230 | 4.320 | 4.170 | 4.180 | 4.180 | 26,132,055 |
| 2024-09-05 | 4.180 | 4.300 | 4.140 | 4.270 | 4.270 | 39,689,402 |
| 2024-09-04 | 4.120 | 4.290 | 4.090 | 4.150 | 4.150 | 37,034,542 |
| 2024-09-03 | 4.040 | 4.250 | 4.020 | 4.160 | 4.160 | 45,688,544 |
| 2024-09-02 | 4.140 | 4.220 | 4.030 | 4.040 | 4.040 | 52,857,971 |
| 2024-08-30 | 3.950 | 4.330 | 3.950 | 4.210 | 4.210 | 77,747,133 |
| 2024-08-29 | 3.850 | 3.980 | 3.850 | 3.940 | 3.940 | 17,329,104 |
| 2024-08-28 | 3.950 | 3.980 | 3.860 | 3.880 | 3.880 | 20,828,964 |
| 2024-08-27 | 4.110 | 4.120 | 3.940 | 3.960 | 3.960 | 30,587,404 |
| 2024-08-26 | 4.100 | 4.190 | 4.050 | 4.140 | 4.140 | 22,644,997 |
| 2024-08-23 | 4.080 | 4.150 | 4.040 | 4.120 | 4.120 | 26,028,328 |
| 2024-08-22 | 4.190 | 4.280 | 4.080 | 4.110 | 4.110 | 32,001,575 |
| 2024-08-21 | 4.120 | 4.210 | 4.060 | 4.160 | 4.160 | 34,954,900 |
| 2024-08-20 | 4.220 | 4.300 | 4.090 | 4.120 | 4.120 | 43,107,460 |
| 2024-08-19 | 4.200 | 4.360 | 4.130 | 4.240 | 4.240 | 38,291,923 |
| 2024-08-16 | 4.320 | 4.480 | 4.230 | 4.250 | 4.250 | 57,618,684 |
| 2024-08-15 | 4.250 | 4.430 | 4.190 | 4.330 | 4.330 | 53,422,557 |
| 2024-08-14 | 4.240 | 4.350 | 4.180 | 4.270 | 4.270 | 44,788,106 |
| 2024-08-13 | 4.440 | 4.520 | 4.190 | 4.260 | 4.260 | 72,034,900 |
| 2024-08-12 | 4.450 | 4.790 | 4.300 | 4.530 | 4.530 | 99,925,917 |
| 2024-08-09 | 4.300 | 4.640 | 4.290 | 4.520 | 4.520 | 122,706,361 |
| 2024-08-08 | 4.040 | 4.440 | 4.010 | 4.370 | 4.370 | 126,846,218 |
| 2024-08-07 | 4.060 | 4.080 | 3.960 | 4.040 | 4.040 | 48,061,474 |
| 2024-08-06 | 3.860 | 4.160 | 3.800 | 4.110 | 4.110 | 99,292,436 |
| 2024-08-05 | 3.800 | 4.000 | 3.780 | 3.790 | 3.790 | 59,970,166 |
| 2024-08-02 | 3.870 | 3.890 | 3.780 | 3.820 | 3.820 | 58,767,614 |
| 2024-08-01 | 3.990 | 4.040 | 3.870 | 3.890 | 3.890 | 46,206,219 |
| 2024-07-31 | 3.870 | 3.980 | 3.710 | 3.970 | 3.970 | 65,333,899 |
| 2024-07-30 | 3.690 | 3.990 | 3.690 | 3.870 | 3.870 | 67,864,948 |
| 2024-07-29 | 3.780 | 3.790 | 3.660 | 3.710 | 3.710 | 36,617,100 |
| 2024-07-26 | 3.780 | 3.870 | 3.750 | 3.790 | 3.790 | 29,340,006 |
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.