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
2024-01-23	17.030	17.250	16.410	17.110	17.110	2,250,619
2024-01-22	17.730	17.980	16.840	16.950	16.950	3,430,500
2024-01-19	17.890	18.030	17.650	17.770	17.770	1,723,675
2024-01-18	18.000	18.030	17.350	18.000	18.000	2,873,300
2024-01-17	18.430	18.450	17.880	17.920	17.920	2,040,700
2024-01-16	18.810	18.870	18.030	18.430	18.430	2,048,000
2024-01-15	18.660	18.890	18.530	18.740	18.740	1,691,500
2024-01-12	19.000	19.080	18.650	18.800	18.800	2,007,900
2024-01-11	18.600	19.080	18.340	19.030	19.030	2,765,200
2024-01-10	18.120	18.540	17.920	18.340	18.340	2,010,500
2024-01-09	17.950	18.400	17.830	18.250	18.250	2,005,300
2024-01-08	18.200	18.370	18.000	18.040	18.040	2,355,880
2024-01-05	18.560	19.020	18.450	18.520	18.520	2,085,606
2024-01-04	18.520	18.650	18.280	18.600	18.600	1,436,426
2024-01-03	18.640	18.690	18.270	18.490	18.490	2,273,575
2024-01-02	18.800	18.940	18.270	18.640	18.640	3,035,962
2023-12-29	18.810	18.840	18.400	18.740	18.740	2,865,274
2023-12-28	18.130	18.770	17.920	18.610	18.610	2,807,481
2023-12-27	18.450	18.450	17.740	18.130	18.130	4,167,449
2023-12-26	18.920	19.030	18.180	18.350	18.350	3,745,100
2023-12-25	19.410	19.600	18.860	18.860	18.860	2,210,470
2023-12-22	19.050	19.350	18.930	19.080	19.080	2,199,100
2023-12-21	18.580	19.320	18.580	19.320	19.320	3,527,801
2023-12-20	19.220	19.350	18.880	18.950	18.950	2,824,879
2023-12-19	19.230	19.420	19.080	19.240	19.240	1,519,952
2023-12-18	19.290	19.420	19.150	19.310	19.310	1,462,462
2023-12-15	19.640	19.710	19.300	19.390	19.390	1,344,300
2023-12-14	19.630	19.780	19.380	19.510	19.510	1,853,600
2023-12-13	19.700	19.790	19.280	19.350	19.350	2,309,318
2023-12-12	20.180	20.300	19.510	19.700	19.700	2,793,060
2023-12-11	20.440	20.480	19.820	20.080	20.080	2,983,100
2023-12-08	20.550	20.600	20.160	20.600	20.600	2,607,482
2023-12-07	20.270	20.710	20.180	20.600	20.600	1,587,410
2023-12-06	20.270	20.630	20.150	20.400	20.400	1,479,579
2023-12-05	20.920	20.930	20.350	20.380	20.380	1,002,782
2023-12-04	21.050	21.260	20.900	20.930	20.930	1,287,400
2023-12-01	21.230	21.230	20.790	21.070	21.070	1,250,791
2023-11-30	20.910	21.180	20.700	21.120	21.120	1,454,706
2023-11-29	21.500	21.550	20.820	20.920	20.920	1,493,200
2023-11-28	21.530	21.700	21.240	21.490	21.490	1,119,341
2023-11-27	21.640	21.760	21.220	21.530	21.530	1,796,641
2023-11-24	21.780	21.820	21.550	21.650	21.650	722,341
2023-11-23	21.480	21.890	21.410	21.780	21.780	1,057,387
2023-11-22	21.610	21.860	21.580	21.600	21.600	601,401
2023-11-21	21.810	21.880	21.630	21.670	21.670	745,100
2023-11-20	21.610	21.880	21.450	21.760	21.760	1,274,975
2023-11-17	21.790	21.790	21.470	21.600	21.600	721,800
2023-11-16	22.080	22.100	21.600	21.700	21.700	1,199,393
2023-11-15	22.000	22.490	21.820	22.100	22.100	2,180,208
2023-11-14	21.690	21.920	21.560	21.650	21.650	993,414
2023-11-13	21.490	21.800	21.200	21.760	21.760	1,985,257
2023-11-10	21.400	21.590	21.170	21.490	21.490	1,292,153
2023-11-09	21.400	21.550	21.250	21.490	21.490	1,064,559
2023-11-08	21.800	21.850	21.230	21.450	21.450	2,564,450
2023-11-07	21.960	21.970	21.700	21.730	21.730	2,034,154
2023-11-06	22.040	22.140	21.800	21.920	21.920	2,145,411
2023-11-03	21.930	22.170	21.680	22.010	22.010	1,945,750
2023-11-02	22.270	22.530	21.740	21.800	21.800	2,264,061
2023-11-01	21.970	22.470	21.330	22.270	22.270	4,710,678
2023-10-31	23.500	23.800	21.470	22.170	22.170	8,983,170

← NewerPage 12 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.