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
2025-07-23	20.300	20.760	20.230	20.360	20.360	6,371,100
2025-07-22	19.890	20.280	19.820	20.220	20.220	4,371,601
2025-07-21	19.870	19.980	19.740	19.890	19.890	2,957,800
2025-07-18	19.740	19.910	19.670	19.870	19.870	3,332,600
2025-07-17	19.750	19.990	19.660	19.840	19.840	3,994,202
2025-07-16	19.640	20.500	19.640	19.860	19.860	6,718,800
2025-07-15	19.950	20.400	19.550	19.610	19.610	6,877,499
2025-07-14	20.210	20.320	19.950	19.950	19.950	3,588,300
2025-07-11	20.000	20.350	19.790	20.230	20.230	5,931,703
2025-07-10	20.300	20.770	19.920	20.080	20.080	7,937,194
2025-07-09	19.610	19.790	19.570	19.610	19.610	1,899,000
2025-07-08	19.260	19.790	19.190	19.690	19.690	3,048,231
2025-07-07	19.220	19.350	19.150	19.320	19.320	1,859,643
2025-07-04	19.220	19.270	19.050	19.200	19.200	1,676,106
2025-07-03	19.300	19.470	19.190	19.230	19.230	1,612,700
2025-07-02	19.200	19.480	19.200	19.370	19.370	1,792,602
2025-07-01	19.230	19.430	19.220	19.290	19.290	1,594,100
2025-06-30	19.010	19.410	19.010	19.300	19.300	3,051,001
2025-06-27	18.990	19.120	18.770	19.060	19.060	2,112,722
2025-06-26	19.670	19.700	19.330	19.580	19.580	2,997,362
2025-06-25	19.450	19.750	19.310	19.740	19.740	2,593,183
2025-06-24	19.160	19.540	19.140	19.340	19.340	3,104,302
2025-06-23	19.440	19.440	19.060	19.100	19.100	3,053,301
2025-06-20	19.450	19.630	19.330	19.390	19.390	1,315,716
2025-06-19	19.660	19.810	19.340	19.430	19.430	1,610,910
2025-06-18	19.780	19.830	19.580	19.690	19.690	1,296,400
2025-06-17	19.660	19.790	19.570	19.730	19.730	1,004,458
2025-06-16	19.520	19.750	19.520	19.670	19.670	1,658,109
2025-06-13	19.790	19.830	19.450	19.630	19.630	2,013,121
2025-06-12	19.750	19.890	19.620	19.810	19.810	1,350,386
2025-06-11	19.720	19.960	19.680	19.790	19.790	2,145,309
2025-06-10	19.800	19.950	19.590	19.670	19.670	2,212,309
2025-06-09	20.000	20.180	19.700	19.810	19.810	5,129,000
2025-06-06	20.410	20.450	19.970	20.000	20.000	2,727,287
2025-06-05	20.390	20.590	20.210	20.360	20.360	2,186,100
2025-06-04	20.080	21.010	20.000	20.540	20.540	3,557,438
2025-06-03	19.910	20.150	19.910	20.090	20.090	1,673,600
2025-05-30	20.290	20.390	19.930	19.980	19.980	1,611,822
2025-05-29	20.250	20.400	20.150	20.320	20.320	1,744,619
2025-05-28	20.070	20.450	19.990	20.250	20.250	1,858,900
2025-05-27	20.030	20.130	19.910	20.060	20.060	1,531,000
2025-05-26	20.430	20.460	20.000	20.050	20.050	2,289,301
2025-05-23	20.730	20.790	20.210	20.290	20.290	1,926,600
2025-05-22	20.900	21.150	20.760	20.770	20.770	1,533,300
2025-05-21	20.990	21.180	20.880	21.040	21.040	1,531,700
2025-05-20	20.590	21.270	20.440	21.030	21.030	3,286,600
2025-05-19	20.480	20.640	20.330	20.560	20.560	1,435,400
2025-05-16	20.720	20.840	20.380	20.420	20.420	2,335,500
2025-05-15	20.950	21.050	20.600	20.730	20.730	2,217,000
2025-05-14	20.800	21.070	20.520	21.030	21.030	2,948,101
2025-05-13	20.920	20.930	20.550	20.720	20.720	2,399,700
2025-05-12	20.890	21.090	20.680	20.780	20.780	2,319,245
2025-05-09	20.700	20.980	20.580	20.770	20.770	2,086,181
2025-05-08	20.970	20.980	20.700	20.730	20.730	2,301,900
2025-05-07	21.240	21.540	20.850	20.920	20.920	3,030,901
2025-05-06	20.990	21.260	20.940	21.100	21.100	3,159,101
2025-04-30	20.850	21.570	20.800	21.130	21.130	4,391,000
2025-04-29	20.500	20.950	20.440	20.860	20.860	4,322,612
2025-04-28	22.000	22.000	20.200	20.540	20.540	10,175,798
2025-04-25	22.140	22.770	22.040	22.320	22.320	5,001,639

← NewerPage 6 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.