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
2022-11-03	18.500	19.280	18.000	18.920	18.920	5,325,318
2022-11-02	18.200	18.920	18.010	18.500	18.500	5,344,244
2022-11-01	17.860	18.350	17.540	18.250	18.250	4,103,483
2022-10-31	16.800	17.930	16.780	17.870	17.870	3,841,118
2022-10-28	17.400	17.620	17.110	17.180	17.180	1,925,981
2022-10-27	17.770	18.100	17.490	17.520	17.520	2,844,109
2022-10-26	17.340	17.850	17.060	17.770	17.770	5,656,971
2022-10-25	16.830	17.460	16.400	17.230	17.230	5,783,140
2022-10-24	17.160	17.250	16.750	16.900	16.900	3,362,000
2022-10-21	16.790	17.460	16.550	17.180	17.180	5,237,900
2022-10-20	16.600	16.990	16.460	16.670	16.670	3,663,952
2022-10-19	16.700	17.380	16.410	16.950	16.950	6,678,744
2022-10-18	16.180	16.960	15.870	16.690	16.690	5,672,056
2022-10-17	15.650	16.250	15.590	16.080	16.080	3,849,429
2022-10-14	15.240	16.090	15.200	15.880	15.880	4,294,500
2022-10-13	15.000	15.800	14.870	15.150	15.150	3,406,570
2022-10-12	14.570	15.130	14.280	15.130	15.130	2,144,280
2022-10-11	14.800	14.810	14.360	14.590	14.590	1,439,000
2022-10-10	14.920	15.200	14.660	14.800	14.800	2,116,954
2022-09-30	15.320	15.320	14.680	14.980	14.980	2,018,854
2022-09-29	15.160	15.470	15.000	15.000	15.000	2,772,511
2022-09-28	15.940	15.960	15.080	15.080	15.080	3,584,990
2022-09-27	15.550	16.000	15.310	15.820	15.820	3,816,000
2022-09-26	15.730	16.160	15.450	15.450	15.450	4,028,396
2022-09-23	15.990	16.080	15.590	15.780	15.780	2,083,499
2022-09-22	16.320	16.400	15.880	16.020	16.020	2,456,400
2022-09-21	16.300	16.580	15.730	16.430	16.430	3,599,500
2022-09-20	15.680	16.360	15.650	16.040	16.040	3,324,862
2022-09-19	15.770	15.820	15.430	15.670	15.670	2,646,300
2022-09-16	15.880	15.980	15.580	15.640	15.640	2,806,021
2022-09-15	16.290	16.360	15.700	15.990	15.990	3,548,401
2022-09-14	16.350	16.490	16.080	16.240	16.240	3,187,052
2022-09-13	16.890	16.900	16.420	16.500	16.500	3,286,848
2022-09-09	16.900	17.100	16.770	16.910	16.910	3,010,100
2022-09-08	16.720	17.040	16.280	17.040	17.040	5,299,300
2022-09-07	17.070	17.110	16.540	16.720	16.720	6,591,930
2022-09-06	17.450	17.490	16.820	17.000	17.000	6,010,123
2022-09-05	17.760	17.800	17.190	17.400	17.400	3,056,900
2022-09-02	17.650	17.980	17.460	17.700	17.700	1,911,700
2022-09-01	17.880	17.900	17.400	17.650	17.650	1,853,701
2022-08-31	18.320	18.640	17.700	17.800	17.800	3,127,001
2022-08-30	18.560	18.670	18.280	18.520	18.520	2,006,000
2022-08-29	18.190	18.700	17.900	18.550	18.550	1,819,700
2022-08-26	18.310	18.750	18.200	18.450	18.450	1,648,428
2022-08-25	18.150	18.470	18.100	18.250	18.250	1,878,996
2022-08-24	18.890	19.020	18.010	18.140	18.140	3,010,796
2022-08-23	19.170	19.180	18.800	18.940	18.940	1,831,129
2022-08-22	18.620	19.210	18.490	19.150	19.150	2,431,201
2022-08-19	19.050	19.350	18.670	18.760	18.760	3,334,002
2022-08-18	19.520	19.530	19.070	19.100	19.100	1,768,200
2022-08-17	19.500	19.500	19.040	19.250	19.250	1,480,300
2022-08-16	19.350	19.590	19.120	19.340	19.340	2,170,751
2022-08-15	19.250	19.400	19.050	19.350	19.350	1,655,083
2022-08-12	19.190	19.620	19.010	19.320	19.320	2,412,023
2022-08-11	19.020	19.270	19.010	19.180	19.180	2,097,201
2022-08-10	19.530	19.760	18.880	19.040	19.040	3,316,630
2022-08-09	19.370	20.090	19.280	19.480	19.480	2,415,940
2022-08-08	19.880	19.960	19.350	19.500	19.500	3,200,101
2022-08-05	20.140	20.150	19.310	19.690	19.690	1,888,400
2022-08-04	19.730	19.730	19.100	19.660	19.660	1,560,580

← NewerPage 17 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.