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
2026-01-19	18.610	18.820	18.560	18.660	18.660	4,986,224
2026-01-16	19.220	19.260	18.620	18.750	18.750	6,933,200
2026-01-15	19.470	19.600	19.050	19.300	19.300	6,443,241
2026-01-14	18.670	20.150	18.630	19.470	19.470	15,673,198
2026-01-13	18.650	18.960	18.650	18.670	18.670	5,210,902
2026-01-12	18.290	18.830	18.250	18.740	18.740	6,800,037
2026-01-09	18.240	18.300	18.130	18.270	18.270	2,700,300
2026-01-08	18.150	18.290	18.060	18.150	18.150	2,691,441
2026-01-07	18.350	18.370	18.110	18.150	18.150	2,889,786
2026-01-06	18.270	18.500	18.260	18.370	18.370	2,833,045
2026-01-05	18.300	18.330	18.100	18.330	18.330	4,066,201
2025-12-31	17.700	18.680	17.700	18.340	18.340	9,518,855
2025-12-30	17.750	17.820	17.620	17.700	17.700	3,646,620
2025-12-29	18.000	18.000	17.800	17.820	17.820	2,993,681
2025-12-26	18.040	18.170	17.940	17.970	17.970	2,611,981
2025-12-25	18.000	18.160	17.900	18.100	18.100	2,121,500
2025-12-24	17.980	18.020	17.770	17.960	17.960	2,629,382
2025-12-23	18.230	18.250	17.940	17.970	17.970	4,354,400
2025-12-22	18.430	18.430	18.180	18.250	18.250	3,605,300
2025-12-19	18.290	18.490	18.200	18.420	18.420	3,423,001
2025-12-18	18.160	18.310	18.100	18.260	18.260	2,180,700
2025-12-17	18.060	18.420	18.000	18.240	18.240	4,325,300
2025-12-16	18.390	18.520	17.880	18.080	18.080	5,042,558
2025-12-15	18.570	18.600	18.250	18.270	18.270	2,964,283
2025-12-12	18.300	18.750	18.250	18.510	18.510	5,607,851
2025-12-11	18.350	18.350	18.120	18.220	18.220	3,412,900
2025-12-10	18.370	18.530	18.210	18.350	18.350	3,308,324
2025-12-09	18.220	18.690	18.220	18.380	18.380	4,163,532
2025-12-08	18.260	18.450	18.180	18.280	18.280	3,716,292
2025-12-05	18.180	18.260	18.080	18.250	18.250	1,718,600
2025-12-04	18.470	18.470	18.160	18.180	18.180	1,825,550
2025-12-03	18.140	18.500	18.130	18.430	18.430	3,039,292
2025-12-02	18.250	18.280	18.040	18.140	18.140	1,808,764
2025-12-01	18.080	18.260	18.050	18.250	18.250	2,614,038
2025-11-28	18.120	18.150	17.960	18.070	18.070	1,699,854
2025-11-27	18.380	18.380	18.080	18.120	18.120	2,011,292
2025-11-26	18.480	18.610	18.230	18.270	18.270	2,388,400
2025-11-25	18.810	18.830	18.480	18.500	18.500	2,673,700
2025-11-24	18.490	18.820	18.430	18.710	18.710	2,523,500
2025-11-21	18.580	18.690	18.160	18.450	18.450	2,824,200
2025-11-20	18.800	18.800	18.600	18.630	18.630	1,596,530
2025-11-19	18.810	18.950	18.730	18.750	18.750	2,080,400
2025-11-18	18.840	18.930	18.680	18.790	18.790	2,102,430
2025-11-17	18.930	19.010	18.830	18.850	18.850	1,647,901
2025-11-14	18.970	19.080	18.900	18.930	18.930	2,079,200
2025-11-13	19.060	19.070	18.860	18.980	18.980	2,523,666
2025-11-12	18.980	19.080	18.900	19.040	19.040	2,333,350
2025-11-11	19.080	19.090	18.890	18.970	18.970	2,647,100
2025-11-10	18.970	19.140	18.770	19.120	19.120	4,083,866
2025-11-07	18.750	18.880	18.700	18.830	18.830	2,315,010
2025-11-06	18.690	18.880	18.650	18.760	18.760	2,420,000
2025-11-05	18.620	18.800	18.600	18.690	18.690	1,940,505
2025-11-04	18.820	18.900	18.680	18.760	18.760	2,431,000
2025-11-03	19.080	19.100	18.650	18.840	18.840	3,560,341
2025-10-31	18.760	18.970	18.660	18.950	18.950	3,118,000
2025-10-30	18.910	19.130	18.720	18.760	18.760	3,874,040
2025-10-29	18.800	18.910	18.700	18.910	18.910	3,351,320
2025-10-28	18.630	18.840	18.570	18.750	18.750	2,374,906
2025-10-27	18.750	18.850	18.590	18.630	18.630	2,894,376
2025-10-24	18.770	18.820	18.680	18.750	18.750	1,665,506

← NewerPage 4 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.