Beijing Urban Rural Commercial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.750 | 12.770 | 12.440 | 12.470 | 12.470 | 2,685,600 |
| 2026-10-20 | 12.860 | 12.930 | 12.670 | 12.750 | 12.750 | 1,684,455 |
| 2026-10-19 | 12.620 | 12.950 | 12.610 | 12.860 | 12.860 | 2,786,100 |
| 2026-10-16 | 12.660 | 12.810 | 12.600 | 12.660 | 12.660 | 1,586,600 |
| 2026-10-15 | 12.830 | 12.930 | 12.550 | 12.610 | 12.610 | 2,557,000 |
| 2026-10-14 | 12.950 | 13.070 | 12.920 | 12.930 | 12.930 | 1,960,400 |
| 2026-10-13 | 13.030 | 13.110 | 12.900 | 12.990 | 12.990 | 2,099,601 |
| 2026-10-12 | 12.870 | 13.200 | 12.830 | 13.130 | 13.130 | 4,706,128 |
| 2026-10-09 | 12.790 | 12.930 | 12.770 | 12.880 | 12.880 | 2,114,640 |
| 2026-10-08 | 12.820 | 12.870 | 12.740 | 12.810 | 12.810 | 1,632,200 |
| 2026-09-30 | 12.750 | 12.860 | 12.660 | 12.830 | 12.830 | 1,286,880 |
| 2026-09-29 | 12.640 | 12.800 | 12.530 | 12.690 | 12.690 | 1,717,719 |
| 2026-09-28 | 12.750 | 12.820 | 12.500 | 12.550 | 12.550 | 1,253,303 |
| 2026-09-24 | 12.720 | 12.820 | 12.680 | 12.710 | 12.710 | 899,357 |
| 2026-09-23 | 12.810 | 12.810 | 12.670 | 12.710 | 12.710 | 858,401 |
| 2026-09-22 | 12.830 | 12.830 | 12.750 | 12.780 | 12.780 | 988,147 |
| 2026-09-21 | 12.680 | 12.820 | 12.640 | 12.820 | 12.820 | 1,614,878 |
Page 1 of 1 · 17 trading days
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.