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
2023-05-04	24.450	25.680	24.160	25.370	25.370	4,128,301
2023-04-28	23.450	24.240	23.320	24.210	24.210	2,240,600
2023-04-27	23.720	24.050	23.130	23.470	23.470	2,652,800
2023-04-26	23.390	23.850	23.120	23.580	23.580	1,640,700
2023-04-25	23.640	23.820	22.960	23.110	23.110	2,361,746
2023-04-24	23.400	24.090	23.330	23.640	23.640	1,364,201
2023-04-21	23.630	24.190	23.400	23.660	23.660	2,406,802
2023-04-20	24.220	24.290	23.360	23.740	23.740	3,146,243
2023-04-19	24.480	24.970	24.150	24.300	24.300	2,286,442
2023-04-18	24.750	24.780	23.880	24.150	24.150	3,088,014
2023-04-17	24.420	25.170	24.420	24.720	24.720	2,172,249
2023-04-14	24.830	25.150	24.390	24.660	24.660	1,397,650
2023-04-13	24.250	24.780	24.100	24.630	24.630	2,330,393
2023-04-12	24.950	25.150	24.190	24.220	24.220	1,641,801
2023-04-11	24.800	25.250	24.300	24.880	24.880	1,550,268
2023-04-10	24.180	25.150	23.790	24.760	24.760	2,843,119
2023-04-07	23.710	24.260	23.710	24.060	24.060	1,485,750
2023-04-06	24.370	24.800	23.860	24.000	24.000	2,366,984
2023-04-04	25.520	25.980	23.810	24.460	24.460	5,483,541
2023-04-03	24.180	25.730	24.020	25.550	25.550	4,319,499
2023-03-31	24.160	24.370	23.720	23.990	23.990	1,363,525
2023-03-30	23.740	24.070	23.250	23.970	23.970	2,107,865
2023-03-29	23.890	24.200	23.660	23.690	23.690	1,717,059
2023-03-28	23.000	24.500	23.000	24.060	24.060	3,814,771
2023-03-27	22.790	23.380	22.770	23.230	23.230	1,675,373
2023-03-24	23.300	23.540	22.920	22.990	22.990	1,918,034
2023-03-23	23.530	23.860	22.870	23.190	23.190	3,701,717
2023-03-22	24.310	24.330	23.430	23.740	23.740	2,466,381
2023-03-21	23.550	24.350	23.330	24.070	24.070	3,620,430
2023-03-20	24.740	24.740	23.110	23.370	23.370	5,961,486
2023-03-17	24.270	24.860	24.270	24.400	24.400	1,885,466
2023-03-16	24.630	24.930	24.250	24.330	24.330	2,058,859
2023-03-15	25.190	25.300	24.390	24.510	24.510	3,128,809
2023-03-14	25.640	25.930	24.890	25.240	25.240	2,081,050
2023-03-13	24.880	26.060	24.800	25.770	25.770	3,620,248
2023-03-10	25.010	25.350	24.710	24.940	24.940	3,150,205
2023-03-09	26.840	26.840	24.560	25.170	25.170	8,209,836
2023-03-08	26.180	26.680	25.910	26.350	26.350	2,134,392
2023-03-07	26.130	26.970	26.110	26.300	26.300	5,913,206
2023-03-06	25.480	26.370	25.220	26.130	26.130	5,297,876
2023-03-03	24.930	25.360	24.930	25.200	25.200	1,976,700
2023-03-02	24.540	25.250	24.540	25.180	25.180	2,850,560
2023-03-01	24.370	25.000	24.220	24.540	24.540	1,826,851
2023-02-28	24.820	25.100	24.140	24.540	24.540	2,091,408
2023-02-27	24.920	25.290	24.250	24.550	24.550	2,071,722
2023-02-24	25.190	25.190	24.500	24.680	24.680	1,633,835
2023-02-23	24.900	25.630	24.720	25.080	25.080	3,850,336
2023-02-22	24.750	25.400	24.150	24.680	24.680	4,522,374
2023-02-21	23.190	24.530	23.190	24.500	24.500	5,714,263
2023-02-20	23.070	23.450	22.710	23.280	23.280	1,522,944
2023-02-17	22.830	23.500	22.700	22.920	22.920	2,100,700
2023-02-16	23.350	24.000	22.700	22.930	22.930	2,694,338
2023-02-15	23.550	23.890	23.150	23.310	23.310	1,531,880
2023-02-14	23.940	24.200	23.010	23.370	23.370	3,026,220
2023-02-13	22.180	23.860	21.960	23.500	23.500	5,523,967
2023-02-10	21.950	22.180	21.880	22.000	22.000	693,102
2023-02-09	21.750	21.890	21.500	21.890	21.890	923,012
2023-02-08	22.290	22.410	21.590	21.620	21.620	1,480,900
2023-02-07	22.400	22.720	22.180	22.290	22.290	1,843,345
2023-02-06	21.800	22.800	21.450	22.370	22.370	3,039,556

← NewerPage 15 of 21 · 1,213 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.