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
2025-10-23	18.520	18.850	18.410	18.740	18.740	2,958,703
2025-10-22	18.690	18.710	18.540	18.570	18.570	2,347,800
2025-10-21	18.810	18.840	18.660	18.710	18.710	3,395,557
2025-10-20	19.320	19.380	18.770	18.820	18.820	3,104,901
2025-10-17	19.390	19.540	19.180	19.280	19.280	2,255,025
2025-10-16	19.660	19.800	19.380	19.450	19.450	2,367,301
2025-10-15	19.140	20.240	19.080	19.740	19.740	6,064,655
2025-10-14	18.770	19.220	18.770	19.140	19.140	3,935,902
2025-10-13	18.700	18.770	18.520	18.710	18.710	2,226,362
2025-10-10	18.560	18.970	18.560	18.900	18.900	3,137,262
2025-10-09	18.750	18.750	18.500	18.590	18.590	2,807,484
2025-09-30	18.900	18.910	18.750	18.810	18.810	1,662,536
2025-09-29	18.840	18.900	18.580	18.870	18.870	1,765,650
2025-09-26	19.060	19.120	18.800	18.830	18.830	1,976,300
2025-09-25	19.110	19.260	18.970	19.060	19.060	1,895,450
2025-09-24	18.950	19.170	18.930	19.140	19.140	1,493,709
2025-09-23	19.150	19.210	18.680	19.030	19.030	2,631,901
2025-09-22	19.220	19.330	19.030	19.190	19.190	2,169,300
2025-09-19	19.200	19.360	19.050	19.280	19.280	2,610,541
2025-09-18	19.660	19.740	19.200	19.280	19.280	4,409,941
2025-09-17	19.750	20.220	19.670	19.990	19.990	3,585,800
2025-09-16	19.830	20.040	19.660	19.800	19.800	2,977,100
2025-09-15	19.800	20.080	19.500	19.990	19.990	3,575,820
2025-09-12	20.090	20.180	19.870	19.880	19.880	2,469,508
2025-09-11	20.000	20.100	19.840	20.100	20.100	2,340,913
2025-09-10	20.070	20.210	19.990	20.040	20.040	1,922,750
2025-09-09	20.170	20.320	19.940	20.130	20.130	2,896,500
2025-09-08	20.180	20.300	20.070	20.190	20.190	3,165,900
2025-09-05	20.120	20.230	20.000	20.170	20.170	2,223,550
2025-09-04	19.920	20.190	19.820	20.010	20.010	2,762,800
2025-09-03	20.220	20.340	19.920	20.000	20.000	2,516,900
2025-09-02	20.400	20.470	20.050	20.220	20.220	3,942,100
2025-09-01	20.780	20.870	20.350	20.400	20.400	4,980,200
2025-08-29	20.500	20.760	20.390	20.720	20.720	4,012,981
2025-08-28	20.840	20.990	20.030	20.500	20.500	5,955,051
2025-08-27	21.070	21.360	20.700	20.700	20.700	5,686,160
2025-08-26	20.900	21.100	20.810	20.940	20.940	4,039,027
2025-08-25	20.970	21.090	20.760	20.950	20.950	4,679,327
2025-08-22	20.650	21.000	20.520	20.960	20.960	4,844,741
2025-08-21	20.650	20.910	20.460	20.690	20.690	5,557,226
2025-08-20	20.640	20.660	20.330	20.650	20.650	4,410,681
2025-08-19	20.800	20.900	20.640	20.700	20.700	3,188,900
2025-08-18	20.840	21.150	20.710	20.790	20.790	5,701,987
2025-08-15	20.610	20.910	20.580	20.840	20.840	5,081,900
2025-08-14	21.180	21.230	20.640	20.730	20.730	4,950,200
2025-08-13	21.390	21.490	20.900	21.160	21.160	5,858,970
2025-08-12	21.600	21.790	21.280	21.300	21.300	4,616,646
2025-08-11	21.250	21.960	21.060	21.650	21.650	8,734,910
2025-08-08	20.450	21.780	20.430	21.250	21.250	11,755,796
2025-08-07	20.730	20.860	20.270	20.430	20.430	7,202,600
2025-08-06	21.200	21.400	20.710	20.860	20.860	7,265,700
2025-08-05	21.190	22.500	21.120	21.240	21.240	10,463,933
2025-08-04	20.730	21.350	20.500	21.200	21.200	5,917,698
2025-08-01	21.000	21.150	20.520	20.840	20.840	4,698,773
2025-07-31	20.820	21.350	20.550	21.000	21.000	6,683,500
2025-07-30	20.720	21.050	20.540	20.810	20.810	4,086,400
2025-07-29	20.500	20.900	20.310	20.820	20.820	3,468,100
2025-07-28	20.960	21.060	20.420	20.420	20.420	4,708,426
2025-07-25	20.800	21.340	20.560	21.020	21.020	4,525,800
2025-07-24	20.330	21.000	20.200	20.800	20.800	6,671,501

← NewerPage 5 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.