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
2024-10-28	19.550	20.420	19.080	20.110	20.110	7,920,002
2024-10-25	18.560	19.690	18.380	19.570	19.570	6,445,235
2024-10-24	18.700	19.080	18.490	18.550	18.550	2,663,313
2024-10-23	19.800	19.800	18.930	19.030	19.030	5,535,160
2024-10-22	19.110	20.040	18.830	19.890	19.890	8,746,887
2024-10-21	17.910	19.290	17.500	19.010	19.010	10,330,321
2024-10-18	17.750	18.370	17.420	17.900	17.900	8,127,311
2024-10-17	17.930	18.030	17.610	17.700	17.700	2,557,400
2024-10-16	17.410	18.050	17.410	17.750	17.750	2,699,470
2024-10-15	18.340	18.510	17.800	17.810	17.810	3,330,062
2024-10-14	18.230	18.800	17.640	18.480	18.480	6,068,652
2024-10-11	18.320	18.400	17.480	18.190	18.190	7,528,441
2024-10-10	18.020	19.230	17.280	18.500	18.500	11,516,541
2024-10-09	18.850	19.000	17.580	17.880	17.880	12,111,314
2024-10-08	20.980	20.980	18.280	19.530	19.530	16,948,238
2024-09-30	17.630	19.110	17.590	19.080	19.080	17,892,366
2024-09-27	16.900	17.370	16.550	17.370	17.370	12,882,283
2024-09-26	14.800	15.790	14.600	15.790	15.790	13,998,889
2024-09-25	14.470	14.850	14.280	14.350	14.350	5,590,173
2024-09-24	13.560	14.540	13.550	14.390	14.390	8,874,856
2024-09-23	13.430	13.720	13.430	13.480	13.480	2,242,900
2024-09-20	13.440	13.660	13.350	13.540	13.540	3,326,784
2024-09-19	13.180	13.880	13.180	13.530	13.530	6,637,500
2024-09-18	13.300	13.420	12.920	13.140	13.140	4,432,047
2024-09-13	13.630	13.800	13.260	13.440	13.440	6,094,916
2024-09-12	13.850	13.970	13.600	13.720	13.720	7,699,299
2024-09-11	14.390	14.470	13.690	14.320	14.320	11,441,117
2024-09-10	13.600	14.490	13.600	14.040	14.040	9,956,255
2024-09-09	13.530	13.680	13.450	13.570	13.570	1,928,000
2024-09-06	13.800	13.930	13.490	13.560	13.560	2,268,000
2024-09-05	13.650	13.940	13.620	13.890	13.890	2,482,187
2024-09-04	13.780	14.000	13.630	13.650	13.650	3,008,700
2024-09-03	13.600	13.910	13.580	13.860	13.860	3,096,500
2024-09-02	13.930	14.090	13.590	13.600	13.600	3,798,474
2024-08-30	13.600	14.450	13.550	14.130	14.130	7,283,295
2024-08-29	14.180	14.180	13.340	13.730	13.730	5,871,384
2024-08-28	13.610	13.680	13.300	13.600	13.600	2,741,335
2024-08-27	13.380	13.520	13.220	13.520	13.520	2,120,188
2024-08-26	13.380	13.600	13.270	13.460	13.460	2,567,000
2024-08-23	13.410	13.630	13.360	13.370	13.370	2,245,000
2024-08-22	13.660	13.700	13.440	13.460	13.460	2,310,493
2024-08-21	13.840	13.880	13.490	13.610	13.610	3,541,950
2024-08-20	14.060	14.060	13.800	13.900	13.900	2,264,700
2024-08-19	14.300	14.340	14.020	14.060	14.060	3,348,100
2024-08-16	14.460	14.660	14.280	14.330	14.330	3,580,400
2024-08-15	14.490	14.780	14.330	14.470	14.470	4,714,100
2024-08-14	15.000	15.150	14.550	14.590	14.590	4,870,900
2024-08-13	15.060	15.170	14.980	15.100	15.100	2,340,450
2024-08-12	15.560	15.660	14.990	15.060	15.060	3,865,155
2024-08-09	16.190	16.360	15.530	15.560	15.560	3,127,600
2024-08-08	15.940	16.340	15.840	16.280	16.280	4,004,175
2024-08-07	15.850	16.300	15.620	16.180	16.180	3,501,893
2024-08-06	15.600	15.930	15.450	15.850	15.850	3,806,347
2024-08-05	15.300	16.150	15.140	15.450	15.450	5,937,100
2024-08-02	15.250	15.720	15.230	15.570	15.570	3,587,273
2024-08-01	15.710	15.850	15.220	15.340	15.340	2,977,110
2024-07-31	14.970	15.850	14.930	15.680	15.680	4,132,600
2024-07-30	14.890	15.030	14.730	15.010	15.010	1,511,150
2024-07-29	15.300	15.300	14.880	14.920	14.920	1,526,900
2024-07-26	14.840	15.310	14.840	15.290	15.290	1,213,300

← NewerPage 9 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.