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
2023-07-28	25.750	26.320	25.540	26.190	26.190	1,800,829
2023-07-27	26.030	26.200	25.560	25.840	25.840	1,648,600
2023-07-26	26.290	26.410	25.800	26.030	26.030	1,799,297
2023-07-25	26.000	26.820	26.000	26.410	26.410	3,951,733
2023-07-24	25.170	25.570	25.100	25.430	25.430	1,835,500
2023-07-21	25.420	25.690	25.050	25.300	25.300	2,409,200
2023-07-20	25.500	25.880	25.300	25.300	25.300	2,839,300
2023-07-19	25.760	25.960	25.000	25.300	25.300	2,662,527
2023-07-18	25.750	26.120	25.410	25.690	25.690	3,838,227
2023-07-17	24.450	26.560	24.420	25.700	25.700	7,037,072
2023-07-14	24.530	24.620	23.970	24.190	24.190	3,244,299
2023-07-13	24.140	24.630	24.100	24.550	24.550	2,607,800
2023-07-12	24.590	24.590	24.100	24.150	24.150	1,986,350
2023-07-11	24.090	24.830	23.810	24.440	24.440	2,277,900
2023-07-10	24.490	24.590	23.900	24.000	24.000	1,654,868
2023-07-07	24.160	24.790	23.810	24.520	24.520	3,106,600
2023-07-06	24.250	24.630	23.880	24.340	24.340	2,619,067
2023-07-05	23.720	24.560	23.710	24.250	24.250	3,279,852
2023-07-04	23.590	23.880	23.150	23.780	23.780	1,899,900
2023-07-03	23.220	23.790	22.960	23.690	23.690	1,457,652
2023-06-30	22.850	23.350	22.610	23.200	23.200	1,348,538
2023-06-29	23.020	23.180	22.750	22.860	22.860	995,194
2023-06-28	23.380	23.500	23.050	23.180	23.180	888,900
2023-06-27	23.050	23.460	22.560	23.400	23.400	1,625,040
2023-06-26	23.300	23.300	22.520	22.860	22.860	1,488,200
2023-06-21	23.500	23.750	23.250	23.300	23.300	1,768,300
2023-06-20	23.990	24.450	23.500	23.670	23.670	2,466,000
2023-06-19	24.000	24.190	23.700	23.800	23.800	1,794,700
2023-06-16	24.000	24.700	23.940	24.030	24.030	2,853,989
2023-06-15	23.930	24.370	23.600	24.100	24.100	3,823,976
2023-06-14	23.000	24.650	22.880	23.990	23.990	5,729,372
2023-06-13	23.250	23.430	22.880	22.880	22.880	1,092,000
2023-06-12	22.440	23.460	22.440	23.280	23.280	2,058,800
2023-06-09	22.880	23.350	22.530	22.540	22.540	1,410,900
2023-06-08	22.700	23.180	22.400	22.950	22.950	1,930,000
2023-06-07	22.620	22.800	22.380	22.770	22.770	1,156,437
2023-06-06	23.020	23.150	22.500	22.610	22.610	1,353,154
2023-06-05	23.200	23.410	22.850	23.020	23.020	1,493,294
2023-06-02	22.530	23.500	22.350	23.200	23.200	2,624,448
2023-06-01	22.300	22.760	22.040	22.530	22.530	2,843,007
2023-05-31	22.700	22.750	21.890	22.370	22.370	2,839,835
2023-05-30	22.850	22.890	22.010	22.680	22.680	2,722,235
2023-05-29	23.380	23.630	22.360	22.820	22.820	3,557,127
2023-05-26	23.460	23.680	23.200	23.540	23.540	1,217,351
2023-05-25	23.680	23.790	22.900	23.390	23.390	2,677,100
2023-05-24	23.950	23.990	23.500	23.500	23.500	2,026,905
2023-05-23	24.000	24.200	23.560	23.740	23.740	2,252,247
2023-05-22	24.220	24.220	23.460	23.800	23.800	3,566,039
2023-05-19	25.850	25.850	24.020	24.230	24.230	4,146,768
2023-05-18	25.300	25.420	24.300	24.860	24.860	2,727,378
2023-05-17	24.950	25.400	24.620	24.990	24.990	2,146,800
2023-05-16	25.220	25.330	24.470	24.590	24.590	2,804,092
2023-05-15	25.300	25.570	24.040	25.240	25.240	4,599,029
2023-05-12	25.830	26.020	25.300	25.420	25.420	2,150,700
2023-05-11	26.640	27.130	25.790	25.820	25.820	3,163,600
2023-05-10	26.100	26.650	25.870	26.500	26.500	2,996,800
2023-05-09	26.230	26.790	26.100	26.130	26.130	3,532,145
2023-05-08	25.450	26.960	25.450	26.310	26.310	7,183,743
2023-05-05	25.120	25.790	25.120	25.400	25.400	2,932,161
2023-05-04	24.450	25.680	24.160	25.370	25.370	4,128,301

← NewerPage 14 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.