Beijing Urban Rural Commercial Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.860	12.930	12.670	12.750	12.750	1,684,455
2026-10-19	12.620	12.950	12.610	12.860	12.860	2,786,100
2026-10-16	12.660	12.810	12.600	12.660	12.660	1,586,600
2026-10-15	12.830	12.930	12.550	12.610	12.610	2,557,000
2026-10-14	12.950	13.070	12.920	12.930	12.930	1,960,400
2026-10-13	13.030	13.110	12.900	12.990	12.990	2,099,601
2026-10-12	12.870	13.200	12.830	13.130	13.130	4,706,128
2026-10-09	12.790	12.930	12.770	12.880	12.880	2,114,640
2026-10-08	12.820	12.870	12.740	12.810	12.810	1,632,200
2026-09-30	12.750	12.860	12.660	12.830	12.830	1,286,880
2026-09-29	12.640	12.800	12.530	12.690	12.690	1,717,719
2026-09-28	12.750	12.820	12.500	12.550	12.550	1,253,303
2026-09-24	12.720	12.820	12.680	12.710	12.710	899,357
2026-09-23	12.810	12.810	12.670	12.710	12.710	858,401
2026-09-22	12.830	12.830	12.750	12.780	12.780	988,147
2026-09-21	12.680	12.820	12.640	12.820	12.820	1,614,878
2026-09-18	12.660	12.730	12.580	12.700	12.700	1,995,765
2026-09-17	12.500	12.680	12.490	12.600	12.600	1,776,000
2026-09-16	12.650	12.650	12.430	12.610	12.610	1,514,400
2026-09-15	12.730	12.780	12.560	12.560	12.560	1,261,500
2026-09-14	12.780	12.910	12.700	12.730	12.730	1,312,700
2026-09-11	12.990	13.050	12.760	12.780	12.780	1,724,600
2026-09-10	13.130	13.160	13.020	13.060	13.060	1,588,300
2026-09-09	13.160	13.170	13.050	13.130	13.130	1,593,700
2026-09-08	13.040	13.150	13.020	13.130	13.130	1,625,900
2026-09-07	13.090	13.160	12.970	13.050	13.050	1,671,751
2026-09-04	12.950	13.220	12.860	13.040	13.040	3,091,065
2026-09-03	12.810	12.970	12.770	12.900	12.900	2,195,200
2026-09-02	12.810	12.860	12.710	12.790	12.790	1,676,400
2026-09-01	12.680	12.950	12.610	12.860	12.860	3,693,600
2026-08-31	12.930	12.950	12.540	12.680	12.680	5,734,800
2026-08-28	13.020	13.220	12.990	13.190	13.190	2,462,780
2026-08-27	13.170	13.180	12.940	13.020	13.020	1,917,300
2026-08-26	13.100	13.220	13.020	13.160	13.160	1,608,400
2026-08-25	12.900	13.150	12.880	13.070	13.070	1,752,200
2026-08-24	12.800	12.960	12.800	12.940	12.940	1,427,893
2026-08-21	13.120	13.150	12.810	12.900	12.900	2,259,593
2026-08-20	12.850	13.300	12.830	13.160	13.160	3,672,000
2026-08-19	12.890	12.950	12.810	12.830	12.830	2,447,900
2026-08-18	13.110	13.120	12.860	12.940	12.940	2,951,000
2026-08-17	13.110	13.140	12.880	13.110	13.110	1,984,980
2026-08-14	13.050	13.160	12.980	13.050	13.050	2,577,580
2026-08-13	13.200	13.210	12.940	12.990	12.990	3,641,948
2026-08-12	13.170	13.220	13.050	13.170	13.170	2,496,708
2026-08-11	13.330	13.380	13.160	13.170	13.170	2,296,412
2026-08-10	13.150	13.530	13.150	13.320	13.320	3,313,422
2026-08-07	13.610	13.620	13.160	13.240	13.240	3,704,065
2026-08-06	13.550	13.660	13.410	13.580	13.580	2,224,500
2026-08-05	13.700	13.790	13.470	13.600	13.600	3,581,700
2026-08-04	14.010	14.150	13.710	13.740	13.740	3,448,100
2026-08-03	13.860	14.180	13.830	13.910	13.910	3,527,588
2026-07-31	13.850	14.050	13.760	13.760	13.760	4,672,006
2026-07-30	13.610	14.070	13.570	13.990	13.990	6,011,054
2026-07-29	13.410	13.810	13.360	13.560	13.560	5,987,392
2026-07-28	12.970	13.520	12.930	13.360	13.360	5,232,391
2026-07-27	12.600	13.080	12.550	12.990	12.990	3,661,271
2026-07-24	12.820	12.910	12.640	12.660	12.660	1,636,150
2026-07-23	12.880	12.910	12.710	12.910	12.910	1,984,191
2026-07-22	12.810	12.920	12.600	12.920	12.920	2,835,500
2026-07-21	13.130	13.310	12.810	12.850	12.850	3,949,100

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-07	0.0200 CNY
2019-08-09	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.