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
2023-10-30	23.310	24.010	22.790	23.860	23.860	2,491,500
2023-10-27	22.500	23.400	22.460	23.310	23.310	2,535,668
2023-10-26	22.370	22.750	22.130	22.560	22.560	1,862,653
2023-10-25	22.790	22.940	22.460	22.550	22.550	1,380,753
2023-10-24	21.950	22.750	21.950	22.710	22.710	1,851,738
2023-10-23	22.600	22.860	21.830	22.000	22.000	1,984,838
2023-10-20	22.900	23.140	22.620	22.730	22.730	1,877,273
2023-10-19	23.050	23.350	22.770	23.080	23.080	1,808,743
2023-10-18	23.930	24.000	22.850	23.130	23.130	3,889,961
2023-10-17	24.480	24.550	23.700	23.930	23.930	2,953,325
2023-10-16	24.700	24.700	24.210	24.400	24.400	2,744,000
2023-10-13	24.820	24.930	24.610	24.700	24.700	1,798,000
2023-10-12	24.900	25.130	24.810	24.840	24.840	500,300
2023-10-11	24.750	25.110	24.670	24.970	24.970	1,100,622
2023-10-10	24.820	25.050	24.740	24.980	24.980	1,159,400
2023-10-09	24.950	25.080	24.710	24.890	24.890	1,004,600
2023-09-28	25.280	25.400	24.900	25.080	25.080	1,066,001
2023-09-27	25.400	25.450	25.100	25.240	25.240	1,263,235
2023-09-26	25.440	25.600	25.240	25.370	25.370	1,065,883
2023-09-25	25.100	25.520	24.940	25.470	25.470	2,220,570
2023-09-22	24.450	25.190	24.450	25.100	25.100	1,231,886
2023-09-21	24.960	25.060	24.400	24.650	24.650	1,582,303
2023-09-20	25.400	25.400	24.810	24.960	24.960	798,100
2023-09-19	25.200	25.500	25.050	25.120	25.120	1,166,064
2023-09-18	25.500	25.500	24.930	25.230	25.230	1,378,644
2023-09-15	25.460	25.500	25.210	25.260	25.260	1,396,354
2023-09-14	25.210	25.490	25.010	25.290	25.290	1,359,366
2023-09-13	25.380	25.430	25.130	25.340	25.340	634,959
2023-09-12	25.490	25.790	25.330	25.330	25.330	1,316,200
2023-09-11	25.080	25.700	24.940	25.480	25.480	2,497,300
2023-09-08	24.980	25.140	24.850	25.080	25.080	789,800
2023-09-07	25.280	25.450	24.880	25.000	25.000	1,101,501
2023-09-06	25.310	25.600	25.150	25.320	25.320	964,400
2023-09-05	25.230	25.600	25.030	25.440	25.440	1,566,278
2023-09-04	25.580	25.630	25.080	25.310	25.310	2,322,644
2023-09-01	25.040	25.500	24.900	25.420	25.420	2,055,713
2023-08-31	25.070	25.370	24.840	25.040	25.040	2,410,220
2023-08-30	24.720	25.280	24.670	25.180	25.180	3,534,870
2023-08-29	24.910	25.220	24.520	24.800	24.800	3,534,900
2023-08-28	26.070	26.250	24.970	25.020	25.020	2,818,955
2023-08-25	25.560	25.700	25.200	25.250	25.250	2,225,528
2023-08-24	25.680	25.950	25.300	25.560	25.560	1,759,390
2023-08-23	25.960	26.150	25.490	25.760	25.760	2,460,306
2023-08-22	25.520	26.100	25.310	26.050	26.050	3,093,347
2023-08-21	25.620	25.950	25.200	25.520	25.520	1,917,900
2023-08-18	25.860	26.270	25.360	25.580	25.580	2,385,200
2023-08-17	24.880	25.970	24.830	25.940	25.940	3,360,516
2023-08-16	24.980	25.190	24.800	24.860	24.860	1,552,064
2023-08-15	25.030	25.500	24.900	25.050	25.050	2,184,500
2023-08-14	24.700	25.300	24.320	24.930	24.930	3,923,548
2023-08-11	25.500	25.580	24.730	24.800	24.800	3,859,101
2023-08-10	25.980	25.980	25.010	25.410	25.410	2,394,200
2023-08-09	26.000	26.060	25.320	25.580	25.580	3,470,106
2023-08-08	26.110	26.250	25.750	25.960	25.960	2,232,369
2023-08-07	26.610	26.610	25.940	26.110	26.110	1,700,467
2023-08-04	26.760	27.160	26.600	26.610	26.610	1,448,364
2023-08-03	26.370	26.780	26.200	26.760	26.760	1,248,907
2023-08-02	26.640	26.830	26.390	26.500	26.500	1,515,702
2023-08-01	26.500	26.880	26.250	26.640	26.640	3,512,856
2023-07-31	26.320	26.720	26.220	26.520	26.520	1,956,100

← NewerPage 13 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.