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
2025-01-21	18.090	18.240	17.760	17.900	17.900	1,557,700
2025-01-20	18.280	18.540	18.010	18.070	18.070	2,218,300
2025-01-17	17.930	18.440	17.700	18.170	18.170	2,721,656
2025-01-16	18.140	18.550	17.850	17.930	17.930	1,866,200
2025-01-15	17.800	18.200	17.760	18.040	18.040	2,901,644
2025-01-14	17.310	17.910	17.290	17.890	17.890	3,131,400
2025-01-13	17.290	17.580	16.760	17.470	17.470	3,023,380
2025-01-10	17.500	17.550	17.020	17.020	17.020	2,547,680
2025-01-09	17.450	17.760	17.230	17.480	17.480	2,376,600
2025-01-08	17.600	17.830	17.220	17.540	17.540	3,059,422
2025-01-07	17.540	17.980	17.290	17.780	17.780	3,452,310
2025-01-06	18.450	18.700	17.410	17.600	17.600	5,249,461
2025-01-03	19.580	19.800	18.440	18.500	18.500	5,653,740
2025-01-02	19.330	20.160	19.280	19.810	19.810	4,235,341
2024-12-31	19.700	19.780	19.350	19.350	19.350	1,676,400
2024-12-30	19.830	20.120	19.590	19.640	19.640	2,210,603
2024-12-27	19.520	20.380	19.400	19.990	19.990	4,589,762
2024-12-26	19.110	19.620	19.090	19.520	19.520	2,052,296
2024-12-25	19.370	19.370	18.870	19.180	19.180	2,135,002
2024-12-24	19.220	19.490	19.110	19.310	19.310	2,044,550
2024-12-23	19.860	19.910	19.160	19.220	19.220	2,288,700
2024-12-20	20.090	20.320	19.800	19.850	19.850	1,721,250
2024-12-19	20.000	20.040	19.420	20.030	20.030	2,121,686
2024-12-18	20.010	20.190	19.700	20.100	20.100	2,826,041
2024-12-17	20.430	20.600	19.880	20.010	20.010	3,586,191
2024-12-16	21.550	21.550	20.320	20.430	20.430	4,348,685
2024-12-13	20.750	21.490	20.700	21.090	21.090	5,352,192
2024-12-12	20.550	21.200	20.200	21.040	21.040	5,909,700
2024-12-11	20.010	21.060	19.850	20.620	20.620	7,852,873
2024-12-10	20.420	21.550	20.050	20.550	20.550	12,946,278
2024-12-09	20.060	20.250	19.480	19.590	19.590	2,162,001
2024-12-06	19.820	20.150	19.590	20.090	20.090	2,733,327
2024-12-05	20.210	20.380	19.580	19.820	19.820	2,647,680
2024-12-04	19.870	20.660	19.720	20.210	20.210	4,487,180
2024-12-03	19.730	20.030	19.460	19.870	19.870	2,688,833
2024-12-02	19.530	20.030	19.210	19.720	19.720	2,834,100
2024-11-29	19.010	19.800	19.010	19.300	19.300	2,622,000
2024-11-28	19.530	19.650	19.000	19.070	19.070	1,934,054
2024-11-27	19.040	19.540	18.700	19.500	19.500	2,328,313
2024-11-26	18.920	19.370	18.880	19.100	19.100	1,831,800
2024-11-25	18.600	19.190	18.410	18.900	18.900	2,479,368
2024-11-22	19.580	19.580	18.600	18.600	18.600	3,666,531
2024-11-21	19.780	19.850	19.400	19.580	19.580	2,377,431
2024-11-20	20.260	20.260	19.660	19.810	19.810	2,804,002
2024-11-19	19.760	20.380	19.450	20.260	20.260	2,230,504
2024-11-18	20.050	20.210	19.590	19.650	19.650	2,101,088
2024-11-15	20.410	20.590	19.800	19.860	19.860	1,812,430
2024-11-14	20.840	20.860	20.330	20.340	20.340	2,354,136
2024-11-13	21.000	21.030	20.380	20.830	20.830	2,392,277
2024-11-12	21.040	21.500	20.620	20.830	20.830	3,015,999
2024-11-11	21.190	21.490	20.770	21.180	21.180	4,535,677
2024-11-08	22.530	22.530	20.930	21.560	21.560	4,911,290
2024-11-07	20.800	22.220	20.640	21.990	21.990	5,139,140
2024-11-06	20.770	21.300	20.280	21.020	21.020	4,719,828
2024-11-05	20.790	20.810	20.300	20.750	20.750	4,962,203
2024-11-04	20.220	21.040	20.060	20.790	20.790	4,235,527
2024-11-01	21.820	21.960	20.700	20.800	20.800	8,614,490
2024-10-31	20.200	20.580	19.810	20.380	20.380	3,733,900
2024-10-30	20.790	21.260	20.310	20.310	20.310	7,335,046
2024-10-29	20.900	22.120	20.450	21.440	21.440	12,987,322

← NewerPage 8 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.