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
2024-04-26	18.550	19.470	18.230	18.850	18.850	5,575,034
2024-04-25	19.260	19.810	18.750	18.760	18.760	3,938,100
2024-04-24	19.230	19.500	19.120	19.450	19.450	1,604,302
2024-04-23	19.110	19.490	18.940	19.350	19.350	1,742,900
2024-04-22	18.680	19.150	18.640	19.040	19.040	1,665,100
2024-04-19	19.080	19.500	18.780	18.860	18.860	1,711,400
2024-04-18	18.650	19.480	18.410	19.200	19.200	2,759,374
2024-04-17	18.350	18.700	18.210	18.560	18.560	2,162,774
2024-04-16	18.640	18.940	18.210	18.210	18.210	3,209,500
2024-04-15	18.990	19.150	18.300	18.800	18.800	2,451,205
2024-04-12	19.200	19.430	18.900	18.960	18.960	1,162,328
2024-04-11	19.130	19.480	18.830	19.220	19.220	1,389,200
2024-04-10	19.000	19.270	18.950	19.120	19.120	2,132,300
2024-04-09	19.180	19.580	18.910	19.140	19.140	2,610,200
2024-04-08	20.350	20.380	19.180	19.250	19.250	3,915,743
2024-04-03	20.070	20.860	20.070	20.350	20.350	3,162,613
2024-04-02	20.220	20.400	19.820	20.270	20.270	2,619,500
2024-04-01	19.290	20.330	19.290	20.280	20.280	4,176,167
2024-03-29	19.190	19.260	18.970	19.210	19.210	878,100
2024-03-28	18.850	19.480	18.810	19.280	19.280	2,190,800
2024-03-27	19.480	19.870	19.000	19.050	19.050	2,909,803
2024-03-26	19.060	19.680	18.980	19.570	19.570	3,663,200
2024-03-25	19.050	19.410	18.820	19.000	19.000	3,077,600
2024-03-22	19.520	19.630	18.940	19.200	19.200	3,646,500
2024-03-21	19.870	19.880	19.520	19.720	19.720	3,263,814
2024-03-20	19.570	20.030	19.560	19.870	19.870	3,001,200
2024-03-19	19.800	20.030	19.570	19.630	19.630	2,862,900
2024-03-18	19.870	20.120	19.530	20.010	20.010	4,320,601
2024-03-15	20.100	20.230	19.510	19.800	19.800	4,444,702
2024-03-14	20.400	21.050	20.000	20.120	20.120	9,194,125
2024-03-13	19.590	20.680	19.500	20.680	20.680	10,866,085
2024-03-12	18.230	18.820	18.180	18.800	18.800	2,193,217
2024-03-11	17.810	18.240	17.700	18.200	18.200	1,754,060
2024-03-08	18.000	18.210	17.700	17.860	17.860	1,362,400
2024-03-07	18.160	18.480	18.010	18.040	18.040	1,638,906
2024-03-06	18.420	18.450	18.070	18.240	18.240	1,770,700
2024-03-05	18.390	18.500	18.150	18.460	18.460	2,074,200
2024-03-04	18.410	18.630	18.260	18.480	18.480	2,351,816
2024-03-01	18.690	18.690	18.220	18.520	18.520	2,504,716
2024-02-29	18.330	18.870	18.320	18.710	18.710	3,403,274
2024-02-28	19.490	19.490	18.500	18.510	18.510	2,823,500
2024-02-27	18.740	19.460	18.710	19.400	19.400	3,161,901
2024-02-26	18.530	19.100	18.270	18.770	18.770	2,297,600
2024-02-23	18.330	18.570	18.160	18.460	18.460	1,349,725
2024-02-22	18.170	18.440	18.070	18.300	18.300	1,667,550
2024-02-21	18.170	18.850	17.910	18.350	18.350	2,658,600
2024-02-20	18.150	18.360	17.900	18.120	18.120	2,734,100
2024-02-19	19.000	19.000	17.780	18.280	18.280	3,917,800
2024-02-08	18.850	19.300	18.290	18.510	18.510	4,352,676
2024-02-07	17.300	18.650	17.200	18.550	18.550	5,241,051
2024-02-06	15.660	17.600	15.510	17.260	17.260	3,540,022
2024-02-05	16.130	16.960	15.220	16.000	16.000	3,973,800
2024-02-02	17.120	17.380	15.960	16.350	16.350	2,853,886
2024-02-01	16.730	17.450	16.620	17.100	17.100	2,723,519
2024-01-31	17.390	17.750	16.880	16.950	16.950	2,644,289
2024-01-30	18.300	18.300	17.320	17.390	17.390	1,859,919
2024-01-29	18.400	18.600	17.940	18.060	18.060	3,467,300
2024-01-26	18.950	19.060	18.260	18.350	18.350	2,930,400
2024-01-25	18.050	19.130	17.610	19.000	19.000	3,620,206
2024-01-24	17.410	18.200	17.210	17.880	17.880	2,792,570

← NewerPage 11 of 21 · 1,212 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.