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
2024-07-25	14.780	15.090	14.780	14.930	14.930	1,562,435
2024-07-24	15.080	15.200	14.780	14.870	14.870	2,324,400
2024-07-23	15.300	15.480	15.170	15.180	15.180	2,768,769
2024-07-22	15.550	15.620	15.230	15.400	15.400	2,213,700
2024-07-19	15.900	15.900	15.520	15.630	15.630	2,423,300
2024-07-18	15.870	15.970	15.440	15.860	15.860	3,195,872
2024-07-17	15.380	16.100	15.160	15.970	15.970	3,954,900
2024-07-16	15.500	15.500	15.170	15.380	15.380	2,573,400
2024-07-15	15.850	15.890	15.400	15.520	15.520	3,925,861
2024-07-12	15.900	16.170	15.810	15.990	15.990	3,148,704
2024-07-11	16.950	17.150	15.830	16.440	16.440	5,428,881
2024-07-10	16.350	16.860	16.300	16.420	16.420	2,139,374
2024-07-09	16.470	16.600	16.110	16.400	16.400	2,210,500
2024-07-08	16.880	16.900	16.310	16.470	16.470	1,766,292
2024-07-05	16.440	16.440	16.440	16.440	16.440	0
2024-07-04	16.790	16.960	16.310	16.440	16.440	1,845,205
2024-07-03	16.680	17.030	16.680	16.810	16.810	1,603,400
2024-07-02	16.800	16.970	16.560	16.670	16.670	2,120,888
2024-07-01	16.400	17.240	16.380	16.850	16.850	3,140,400
2024-06-28	16.480	16.730	16.280	16.320	16.320	3,707,788
2024-06-27	16.870	16.990	16.430	16.550	16.550	3,151,843
2024-06-26	17.040	17.340	16.750	17.030	17.030	2,546,388
2024-06-25	17.110	17.410	16.860	17.100	17.100	3,025,600
2024-06-24	17.780	17.780	16.800	17.120	17.120	6,616,700
2024-06-21	17.800	18.000	17.580	17.850	17.850	1,038,421
2024-06-20	18.080	18.120	17.560	17.790	17.790	2,197,392
2024-06-19	18.260	18.320	17.960	18.020	18.020	1,512,258
2024-06-18	18.280	18.470	18.080	18.260	18.260	1,830,300
2024-06-17	18.500	18.780	18.260	18.280	18.280	1,826,100
2024-06-14	18.610	18.800	18.190	18.700	18.700	1,911,400
2024-06-13	19.020	19.040	18.480	18.680	18.680	2,408,000
2024-06-12	19.180	19.230	18.940	19.020	19.020	1,406,200
2024-06-11	19.050	19.290	18.880	19.190	19.190	1,470,901
2024-06-07	19.430	19.530	19.030	19.210	19.210	2,352,400
2024-06-06	19.670	19.790	19.190	19.290	19.290	1,749,289
2024-06-05	20.000	20.120	19.580	19.650	19.650	2,031,300
2024-06-04	19.750	20.110	19.450	19.930	19.930	2,353,600
2024-06-03	19.900	20.090	19.440	19.650	19.650	2,060,500
2024-05-31	19.760	20.030	19.550	19.800	19.800	1,207,701
2024-05-30	19.790	19.950	19.550	19.670	19.670	1,809,200
2024-05-29	20.680	20.680	19.740	19.890	19.890	2,955,600
2024-05-28	20.650	20.660	20.180	20.230	20.230	1,409,300
2024-05-27	20.890	20.890	20.390	20.650	20.650	1,329,800
2024-05-24	20.350	20.920	20.350	20.640	20.640	1,731,700
2024-05-23	20.900	20.970	20.400	20.510	20.510	1,904,000
2024-05-22	21.210	21.260	20.760	21.000	21.000	1,909,500
2024-05-21	21.370	21.570	21.000	21.110	21.110	1,506,400
2024-05-20	20.950	21.610	20.910	21.440	21.440	3,156,800
2024-05-17	21.000	21.210	20.560	21.020	21.020	2,621,651
2024-05-16	21.450	21.450	21.040	21.160	21.160	2,104,701
2024-05-15	21.100	21.660	20.960	21.330	21.330	2,425,600
2024-05-14	20.980	21.320	20.810	21.060	21.060	2,428,802
2024-05-13	21.810	21.810	20.890	21.060	21.060	3,299,832
2024-05-10	21.640	22.400	21.640	21.880	21.880	3,475,903
2024-05-09	21.490	22.460	21.170	21.750	21.750	4,094,705
2024-05-08	20.990	21.560	20.740	21.300	21.300	3,929,697
2024-05-07	20.160	21.280	20.030	21.020	21.020	4,091,098
2024-05-06	19.670	20.250	19.620	20.230	20.230	2,939,900
2024-04-30	19.780	19.950	19.320	19.530	19.530	1,871,200
2024-04-29	18.800	19.700	18.680	19.690	19.690	3,400,200

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.