Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.030 | 4.050 | 3.960 | 3.990 | 3.990 | 22,618,944 |
| 2026-10-19 | 4.040 | 4.130 | 3.990 | 4.040 | 4.040 | 26,975,374 |
| 2026-10-16 | 3.990 | 4.170 | 3.970 | 4.080 | 4.080 | 43,363,562 |
| 2026-10-15 | 4.150 | 4.170 | 3.940 | 3.960 | 3.960 | 50,101,798 |
| 2026-10-14 | 4.210 | 4.270 | 4.160 | 4.190 | 4.190 | 21,918,937 |
| 2026-10-13 | 4.300 | 4.330 | 4.180 | 4.230 | 4.230 | 33,491,164 |
| 2026-10-12 | 4.420 | 4.450 | 4.300 | 4.310 | 4.310 | 33,503,800 |
| 2026-10-09 | 4.380 | 4.500 | 4.310 | 4.450 | 4.450 | 57,934,856 |
| 2026-10-08 | 4.340 | 4.430 | 4.310 | 4.350 | 4.350 | 45,964,675 |
| 2026-09-30 | 4.420 | 4.460 | 4.160 | 4.420 | 4.420 | 89,503,010 |
| 2026-09-29 | 4.320 | 4.500 | 4.310 | 4.480 | 4.480 | 79,762,577 |
| 2026-09-28 | 4.280 | 4.300 | 4.210 | 4.260 | 4.260 | 29,663,922 |
| 2026-09-24 | 4.380 | 4.420 | 4.260 | 4.270 | 4.270 | 41,871,992 |
| 2026-09-23 | 4.470 | 4.560 | 4.400 | 4.410 | 4.410 | 52,588,397 |
| 2026-09-22 | 4.330 | 4.520 | 4.310 | 4.470 | 4.470 | 79,773,748 |
| 2026-09-21 | 4.170 | 4.420 | 4.110 | 4.370 | 4.370 | 72,774,048 |
| 2026-09-18 | 4.070 | 4.210 | 4.060 | 4.180 | 4.180 | 36,711,965 |
| 2026-09-17 | 4.020 | 4.110 | 4.020 | 4.080 | 4.080 | 23,806,360 |
| 2026-09-16 | 4.070 | 4.080 | 4.000 | 4.060 | 4.060 | 17,268,344 |
| 2026-09-15 | 4.120 | 4.130 | 4.050 | 4.060 | 4.060 | 15,530,344 |
| 2026-09-14 | 4.110 | 4.160 | 4.070 | 4.120 | 4.120 | 16,472,400 |
| 2026-09-11 | 4.290 | 4.290 | 4.100 | 4.150 | 4.150 | 39,741,000 |
| 2026-09-10 | 4.290 | 4.380 | 4.210 | 4.330 | 4.330 | 27,948,185 |
| 2026-09-09 | 4.360 | 4.370 | 4.270 | 4.300 | 4.300 | 30,926,940 |
| 2026-09-08 | 4.250 | 4.470 | 4.240 | 4.380 | 4.380 | 47,823,554 |
| 2026-09-07 | 4.270 | 4.300 | 4.230 | 4.250 | 4.250 | 26,452,020 |
| 2026-09-04 | 4.230 | 4.370 | 4.200 | 4.300 | 4.300 | 48,209,210 |
| 2026-09-03 | 4.160 | 4.300 | 4.150 | 4.230 | 4.230 | 34,903,800 |
| 2026-09-02 | 4.230 | 4.260 | 4.100 | 4.190 | 4.190 | 33,036,647 |
| 2026-09-01 | 4.170 | 4.290 | 4.170 | 4.250 | 4.250 | 33,728,428 |
| 2026-08-31 | 4.500 | 4.550 | 4.200 | 4.220 | 4.220 | 64,332,321 |
| 2026-08-28 | 4.130 | 4.300 | 4.120 | 4.270 | 4.270 | 40,422,755 |
| 2026-08-27 | 4.140 | 4.170 | 4.100 | 4.130 | 4.130 | 22,764,676 |
| 2026-08-26 | 4.110 | 4.200 | 4.090 | 4.160 | 4.160 | 23,329,218 |
| 2026-08-25 | 4.010 | 4.140 | 4.000 | 4.110 | 4.110 | 35,561,549 |
| 2026-08-24 | 4.190 | 4.220 | 4.000 | 4.020 | 4.020 | 48,097,995 |
| 2026-08-21 | 4.260 | 4.300 | 4.150 | 4.190 | 4.190 | 41,705,297 |
| 2026-08-20 | 4.160 | 4.460 | 4.140 | 4.310 | 4.310 | 69,957,511 |
| 2026-08-19 | 4.310 | 4.360 | 4.160 | 4.160 | 4.160 | 56,606,490 |
| 2026-08-18 | 4.280 | 4.320 | 4.210 | 4.230 | 4.230 | 38,582,336 |
| 2026-08-17 | 4.310 | 4.330 | 4.220 | 4.300 | 4.300 | 45,110,854 |
| 2026-08-14 | 4.400 | 4.440 | 4.250 | 4.350 | 4.350 | 64,657,483 |
| 2026-08-13 | 4.760 | 4.800 | 4.400 | 4.400 | 4.400 | 102,218,234 |
| 2026-08-12 | 4.150 | 4.600 | 4.140 | 4.600 | 4.600 | 107,586,642 |
| 2026-08-11 | 4.150 | 4.250 | 4.150 | 4.180 | 4.180 | 57,180,957 |
| 2026-08-10 | 4.300 | 4.430 | 4.160 | 4.180 | 4.180 | 91,846,989 |
| 2026-08-07 | 4.080 | 4.090 | 3.970 | 4.030 | 4.030 | 26,580,005 |
| 2026-08-06 | 4.130 | 4.150 | 4.040 | 4.100 | 4.100 | 26,301,483 |
| 2026-08-05 | 4.090 | 4.120 | 4.070 | 4.120 | 4.120 | 21,438,843 |
| 2026-08-04 | 4.190 | 4.220 | 4.130 | 4.140 | 4.090 | 28,633,499 |
| 2026-08-03 | 4.110 | 4.220 | 4.110 | 4.210 | 4.159 | 28,885,512 |
| 2026-07-31 | 4.100 | 4.180 | 4.090 | 4.150 | 4.100 | 31,335,472 |
| 2026-07-30 | 4.110 | 4.210 | 4.090 | 4.120 | 4.070 | 39,650,976 |
| 2026-07-29 | 4.030 | 4.160 | 4.020 | 4.130 | 4.080 | 35,535,261 |
| 2026-07-28 | 4.000 | 4.060 | 3.990 | 4.060 | 4.060 | 27,198,902 |
| 2026-07-27 | 3.870 | 4.050 | 3.870 | 4.030 | 4.030 | 33,565,999 |
| 2026-07-24 | 4.050 | 4.080 | 3.880 | 3.900 | 3.900 | 33,286,522 |
| 2026-07-23 | 4.040 | 4.080 | 4.000 | 4.070 | 4.070 | 26,740,189 |
| 2026-07-22 | 3.970 | 4.050 | 3.910 | 4.040 | 4.040 | 39,014,839 |
| 2026-07-21 | 3.930 | 4.050 | 3.910 | 3.980 | 3.980 | 41,217,301 |
Page 1 of 3 · 121 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.