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
2025-04-24	22.600	22.710	21.980	22.150	22.150	3,564,635
2025-04-23	22.210	22.490	21.960	22.420	22.420	2,633,800
2025-04-22	22.000	22.390	21.800	22.350	22.350	2,807,591
2025-04-21	21.300	22.350	21.300	22.150	22.150	2,720,201
2025-04-18	21.890	21.910	21.330	21.530	21.530	2,049,700
2025-04-17	21.500	22.480	21.300	21.890	21.890	3,358,801
2025-04-16	21.490	21.710	21.270	21.610	21.610	1,889,283
2025-04-15	21.550	21.730	21.170	21.520	21.520	2,042,184
2025-04-14	21.620	21.950	21.290	21.730	21.730	3,292,501
2025-04-11	21.320	21.710	21.050	21.400	21.400	2,788,314
2025-04-10	21.090	21.850	21.090	21.210	21.210	3,820,622
2025-04-09	20.440	21.480	19.720	21.280	21.280	4,605,400
2025-04-08	20.200	21.200	20.050	20.770	20.770	5,213,349
2025-04-07	19.990	21.000	19.200	19.770	19.770	5,288,252
2025-04-03	20.750	21.390	20.570	21.200	21.200	2,667,001
2025-04-02	21.130	21.680	20.800	20.880	20.880	3,921,065
2025-04-01	21.430	21.660	20.980	21.130	21.130	3,941,600
2025-03-31	21.110	21.860	20.370	21.460	21.460	6,894,710
2025-03-28	20.690	20.730	20.150	20.340	20.340	1,626,918
2025-03-27	20.520	20.840	20.180	20.680	20.680	2,727,244
2025-03-26	20.440	20.650	20.380	20.480	20.480	1,772,040
2025-03-25	21.010	21.100	20.020	20.590	20.590	5,228,412
2025-03-24	20.950	21.230	20.720	21.010	21.010	4,198,201
2025-03-21	22.450	22.570	20.690	21.020	21.020	9,838,573
2025-03-20	22.540	22.980	22.430	22.680	22.680	2,710,624
2025-03-19	22.060	23.250	22.060	22.800	22.800	6,637,420
2025-03-18	22.210	22.550	21.900	22.050	22.050	4,915,951
2025-03-17	21.260	22.580	21.150	22.240	22.240	10,999,578
2025-03-14	21.290	21.450	20.930	21.150	21.150	4,321,324
2025-03-13	20.760	21.720	20.760	21.290	21.290	9,225,681
2025-03-12	20.630	21.350	19.650	20.980	20.980	12,573,518
2025-03-11	20.690	20.690	20.150	20.480	20.480	4,237,752
2025-03-10	20.750	21.350	20.630	20.800	20.800	5,036,492
2025-03-07	21.200	21.500	20.800	20.910	20.910	6,263,570
2025-03-06	20.070	22.050	20.070	21.490	21.490	10,236,265
2025-03-05	19.480	20.100	19.340	20.060	20.060	3,884,260
2025-03-04	20.110	20.110	19.180	19.560	19.560	5,346,422
2025-03-03	19.890	20.580	19.620	19.780	19.780	4,647,100
2025-02-28	20.210	20.590	19.770	19.890	19.890	5,615,540
2025-02-27	19.580	20.590	19.580	20.080	20.080	6,755,800
2025-02-26	19.540	19.700	19.230	19.570	19.570	4,370,922
2025-02-25	20.380	20.410	19.420	19.540	19.540	5,220,170
2025-02-24	19.650	21.000	19.650	20.420	20.420	8,870,715
2025-02-21	19.400	20.340	19.110	20.080	20.080	11,695,687
2025-02-20	18.160	19.870	18.060	19.870	19.870	9,167,386
2025-02-19	18.180	18.220	17.870	18.060	18.060	3,619,305
2025-02-18	18.580	18.880	18.100	18.230	18.230	3,899,442
2025-02-17	19.010	19.410	18.600	18.600	18.600	8,356,224
2025-02-14	18.050	19.960	17.890	19.300	19.300	7,825,101
2025-02-13	18.000	18.590	17.940	18.150	18.150	3,171,550
2025-02-12	18.360	18.410	17.780	18.060	18.060	3,951,447
2025-02-11	18.770	18.870	18.270	18.340	18.340	2,682,402
2025-02-10	18.470	18.990	18.210	18.680	18.680	3,351,769
2025-02-07	18.220	18.600	18.020	18.370	18.370	2,559,951
2025-02-06	18.120	18.310	17.910	18.280	18.280	1,913,901
2025-02-05	18.800	18.800	18.010	18.120	18.120	2,787,350
2025-01-27	18.510	19.000	18.510	18.660	18.660	2,546,000
2025-01-24	17.900	18.750	17.810	18.580	18.580	4,179,201
2025-01-23	17.840	18.190	17.800	17.940	17.940	1,952,268
2025-01-22	17.830	17.910	17.580	17.690	17.690	1,869,800

← NewerPage 7 of 21 · 1,217 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.