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
2026-07-21	13.130	13.310	12.810	12.850	12.850	3,949,100
2026-07-20	12.910	13.190	12.870	13.110	13.110	3,027,200
2026-07-17	13.210	13.390	12.900	12.910	12.910	3,844,576
2026-07-16	13.160	13.340	13.050	13.280	13.280	2,899,050
2026-07-15	12.800	13.210	12.700	13.160	13.160	4,195,806
2026-07-14	12.630	12.810	12.500	12.770	12.770	2,059,101
2026-07-13	12.510	12.660	12.450	12.550	12.550	1,713,378
2026-07-10	12.520	12.650	12.340	12.570	12.570	1,801,866
2026-07-09	12.640	12.650	12.430	12.600	12.600	1,399,735
2026-07-08	12.510	12.740	12.400	12.640	12.640	1,267,200
2026-07-07	12.900	12.900	12.490	12.550	12.550	1,446,518
2026-07-06	12.630	12.980	12.590	12.890	12.890	3,316,534
2026-07-03	12.520	12.660	12.490	12.600	12.600	1,715,300
2026-07-02	12.380	12.630	12.290	12.520	12.520	1,996,100
2026-07-01	12.160	12.530	12.100	12.420	12.420	2,124,300
2026-06-30	12.440	12.500	12.100	12.200	12.200	2,487,980
2026-06-29	12.120	12.650	11.720	12.490	12.490	4,263,094
2026-06-26	12.400	12.450	12.070	12.160	12.160	2,595,876
2026-06-25	12.450	12.660	12.320	12.510	12.510	2,263,901
2026-06-24	12.790	12.820	12.340	12.510	12.510	2,276,276
2026-06-23	12.800	12.980	12.740	12.770	12.770	2,059,901
2026-06-22	12.960	13.010	12.570	12.790	12.790	2,707,272
2026-06-18	12.980	13.090	12.910	12.960	12.960	1,838,124
2026-06-17	13.260	13.300	12.970	13.030	13.030	4,130,921
2026-06-16	14.420	14.490	14.220	14.300	13.267	4,888,346
2026-06-15	14.700	14.760	14.200	14.450	13.406	6,159,436
2026-06-12	14.620	14.850	14.500	14.700	13.638	4,489,931
2026-06-11	14.670	14.840	14.410	14.530	13.480	3,276,501
2026-06-10	14.320	14.660	14.230	14.630	13.573	3,304,526
2026-06-09	14.200	14.250	14.060	14.230	14.230	1,604,827
2026-06-08	14.130	14.340	14.050	14.180	14.180	2,443,300
2026-06-05	14.110	14.350	14.060	14.250	14.250	1,540,424
2026-06-04	14.260	14.340	14.030	14.110	14.110	1,857,150
2026-06-03	14.430	14.460	14.130	14.260	14.260	2,481,097
2026-06-02	14.580	14.670	14.420	14.430	14.430	2,739,596
2026-06-01	14.220	14.570	14.050	14.570	14.570	3,584,900
2026-05-29	13.880	14.380	13.860	14.220	14.220	4,210,350
2026-05-28	14.200	14.210	13.830	13.890	13.890	2,942,944
2026-05-27	14.400	14.460	14.080	14.180	14.180	3,183,420
2026-05-26	14.470	14.570	14.330	14.420	14.420	2,000,100
2026-05-25	14.770	14.770	14.410	14.480	14.480	2,907,623
2026-05-22	14.770	14.850	14.630	14.700	14.700	1,443,000
2026-05-21	14.930	15.030	14.710	14.760	14.760	3,334,900
2026-05-20	15.150	15.150	14.850	14.940	14.940	2,016,901
2026-05-19	14.910	15.200	14.880	15.150	15.150	2,115,060
2026-05-18	15.230	15.250	14.790	14.930	14.930	3,181,300
2026-05-15	15.500	15.500	15.160	15.240	15.240	3,619,577
2026-05-14	15.670	15.740	15.500	15.510	15.510	2,989,302
2026-05-13	15.850	15.890	15.630	15.710	15.710	3,517,000
2026-05-12	16.010	16.040	15.790	15.860	15.860	2,693,000
2026-05-11	15.960	16.040	15.880	16.010	16.010	2,842,851
2026-05-08	15.940	16.030	15.890	15.940	15.940	2,045,198
2026-05-07	15.910	15.940	15.820	15.920	15.920	1,753,050
2026-05-06	15.900	15.980	15.830	15.860	15.860	3,543,000
2026-04-30	15.980	16.140	15.860	15.900	15.900	2,784,894
2026-04-29	15.780	16.090	15.710	16.050	16.050	2,891,301
2026-04-28	15.690	15.820	15.650	15.770	15.770	2,667,398
2026-04-27	16.030	16.030	15.550	15.730	15.730	7,563,794
2026-04-24	16.310	16.420	16.020	16.370	16.370	3,981,445
2026-04-23	16.240	16.370	16.130	16.360	16.360	3,036,475

← NewerPage 2 of 3 · 121 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.