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
2026-04-22	16.250	16.260	16.170	16.240	16.240	1,854,000
2026-04-21	16.260	16.310	16.150	16.230	16.230	1,622,435
2026-04-20	16.370	16.390	16.230	16.230	16.230	2,984,392
2026-04-17	16.370	16.380	16.220	16.320	16.320	1,961,500
2026-04-16	16.090	16.360	16.070	16.350	16.350	3,435,700
2026-04-15	16.110	16.160	16.020	16.060	16.060	2,147,400
2026-04-14	16.100	16.120	15.940	16.060	16.060	1,920,300
2026-04-13	16.090	16.090	15.960	16.000	16.000	1,607,400
2026-04-10	15.930	16.210	15.890	16.090	16.090	3,130,100
2026-04-09	16.160	16.190	15.860	15.880	15.880	3,183,700
2026-04-08	15.980	16.230	15.980	16.200	16.200	3,714,945
2026-04-07	15.940	16.000	15.710	15.820	15.820	2,406,600
2026-04-03	16.170	16.250	15.900	15.940	15.940	2,266,400
2026-04-02	16.250	16.270	16.080	16.170	16.170	1,940,481
2026-04-01	16.400	16.400	16.200	16.290	16.290	2,797,600
2026-03-31	16.270	16.450	16.210	16.240	16.240	1,964,100
2026-03-30	16.000	16.400	16.000	16.300	16.300	2,874,548
2026-03-27	16.090	16.270	16.000	16.220	16.220	1,940,352
2026-03-26	16.190	16.300	16.070	16.160	16.160	2,171,800
2026-03-25	16.150	16.270	16.110	16.180	16.180	2,227,850
2026-03-24	16.160	16.200	15.860	16.110	16.110	2,032,000
2026-03-23	16.330	16.330	15.780	15.970	15.970	3,881,616
2026-03-20	16.380	16.560	16.320	16.350	16.350	2,910,428
2026-03-19	16.690	16.720	16.280	16.370	16.370	4,778,356
2026-03-18	16.950	17.050	16.740	16.800	16.800	3,337,845
2026-03-17	17.000	17.110	16.940	16.980	16.980	3,133,700
2026-03-16	16.880	17.020	16.810	16.980	16.980	3,571,405
2026-03-13	16.810	16.920	16.800	16.890	16.890	2,772,896
2026-03-12	16.940	17.050	16.830	16.890	16.890	3,386,000
2026-03-11	16.920	16.980	16.890	16.940	16.940	2,619,197
2026-03-10	16.980	17.040	16.900	16.990	16.990	2,899,350
2026-03-09	17.100	17.100	16.830	16.900	16.900	3,141,372
2026-03-06	17.030	17.270	17.000	17.210	17.210	2,547,401
2026-03-05	17.220	17.300	17.020	17.100	17.100	3,735,668
2026-03-04	17.330	17.420	17.020	17.140	17.140	3,136,975
2026-03-03	17.720	17.850	17.340	17.430	17.430	4,264,201
2026-03-02	17.800	17.890	17.630	17.700	17.700	4,158,741
2026-02-27	17.820	17.970	17.820	17.960	17.960	3,377,601
2026-02-26	18.060	18.060	17.750	17.810	17.810	5,764,601
2026-02-25	18.080	18.180	18.010	18.030	18.030	4,594,200
2026-02-24	18.390	18.390	18.070	18.080	18.080	4,008,096
2026-02-13	18.420	18.450	18.110	18.110	18.110	3,499,710
2026-02-12	18.570	18.570	18.350	18.440	18.440	2,224,100
2026-02-11	18.610	18.680	18.520	18.570	18.570	2,300,900
2026-02-10	18.490	18.770	18.370	18.690	18.690	4,054,162
2026-02-09	18.460	18.540	18.420	18.490	18.490	2,661,001
2026-02-06	18.270	18.540	18.140	18.420	18.420	3,218,000
2026-02-05	18.230	18.590	18.230	18.410	18.410	4,258,700
2026-02-04	18.240	18.330	18.110	18.290	18.290	3,110,254
2026-02-03	18.250	18.580	18.190	18.310	18.310	3,888,549
2026-02-02	18.540	18.640	17.960	18.020	18.020	4,123,800
2026-01-30	18.500	18.640	18.330	18.570	18.570	3,977,400
2026-01-29	18.300	18.660	18.070	18.500	18.500	5,255,904
2026-01-28	18.870	18.950	18.260	18.350	18.350	6,403,003
2026-01-27	18.680	18.920	18.440	18.730	18.730	4,225,648
2026-01-26	19.000	19.160	18.630	18.740	18.740	4,460,863
2026-01-23	18.750	19.050	18.710	18.990	18.990	4,736,021
2026-01-22	18.610	18.760	18.550	18.750	18.750	3,366,385
2026-01-21	18.670	18.780	18.560	18.650	18.650	3,664,500
2026-01-20	18.600	18.860	18.550	18.740	18.740	5,081,024

← NewerPage 3 of 5 · 243 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.