Beijing Urban Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.530 | 1.570 | 1.530 | 1.570 | 1.339 | 756,000 |
| 2024-07-26 | 1.500 | 1.530 | 1.490 | 1.510 | 1.288 | 267,000 |
| 2024-07-25 | 1.530 | 1.530 | 1.490 | 1.500 | 1.280 | 1,236,000 |
| 2024-07-24 | 1.530 | 1.540 | 1.520 | 1.540 | 1.314 | 240,000 |
| 2024-07-23 | 1.550 | 1.550 | 1.530 | 1.530 | 1.305 | 484,000 |
| 2024-07-22 | 1.550 | 1.550 | 1.540 | 1.540 | 1.314 | 453,000 |
| 2024-07-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.322 | 55,000 |
| 2024-07-18 | 1.550 | 1.560 | 1.540 | 1.550 | 1.322 | 280,000 |
| 2024-07-17 | 1.550 | 1.570 | 1.550 | 1.550 | 1.322 | 723,000 |
| 2024-07-16 | 1.560 | 1.560 | 1.550 | 1.550 | 1.322 | 212,000 |
| 2024-07-15 | 1.580 | 1.590 | 1.550 | 1.560 | 1.331 | 1,394,000 |
| 2024-07-12 | 1.580 | 1.590 | 1.570 | 1.590 | 1.356 | 380,000 |
| 2024-07-11 | 1.580 | 1.580 | 1.570 | 1.580 | 1.348 | 178,000 |
| 2024-07-10 | 1.560 | 1.620 | 1.560 | 1.570 | 1.339 | 665,000 |
| 2024-07-09 | 1.590 | 1.590 | 1.560 | 1.580 | 1.348 | 1,059,000 |
| 2024-07-08 | 1.610 | 1.620 | 1.590 | 1.590 | 1.356 | 1,146,000 |
| 2024-07-05 | 1.620 | 1.640 | 1.600 | 1.600 | 1.365 | 684,000 |
| 2024-07-04 | 1.660 | 1.660 | 1.610 | 1.620 | 1.382 | 909,000 |
| 2024-07-03 | 1.620 | 1.640 | 1.610 | 1.620 | 1.382 | 596,000 |
| 2024-07-02 | 1.610 | 1.650 | 1.610 | 1.610 | 1.374 | 906,000 |
| 2024-06-28 | 1.660 | 1.680 | 1.610 | 1.610 | 1.374 | 4,191,000 |
| 2024-06-27 | 1.860 | 1.860 | 1.650 | 1.670 | 1.425 | 9,025,000 |
| 2024-06-26 | 1.860 | 1.880 | 1.860 | 1.870 | 1.595 | 41,000 |
| 2024-06-25 | 1.860 | 1.880 | 1.860 | 1.870 | 1.595 | 122,000 |
| 2024-06-24 | 1.870 | 1.870 | 1.850 | 1.850 | 1.578 | 474,000 |
| 2024-06-21 | 1.890 | 1.890 | 1.850 | 1.860 | 1.587 | 35,000 |
| 2024-06-20 | 1.880 | 1.900 | 1.860 | 1.890 | 1.612 | 60,000 |
| 2024-06-19 | 1.850 | 1.880 | 1.850 | 1.880 | 1.604 | 120,000 |
| 2024-06-18 | 1.850 | 1.850 | 1.840 | 1.840 | 1.570 | 7,000 |
| 2024-06-17 | 1.850 | 1.860 | 1.850 | 1.860 | 1.587 | 172,000 |
| 2024-06-14 | 1.860 | 1.880 | 1.860 | 1.860 | 1.587 | 130,000 |
| 2024-06-13 | 1.860 | 1.860 | 1.850 | 1.850 | 1.578 | 214,000 |
| 2024-06-12 | 1.860 | 1.860 | 1.850 | 1.850 | 1.578 | 229,000 |
| 2024-06-11 | 1.890 | 1.890 | 1.850 | 1.860 | 1.587 | 518,000 |
| 2024-06-07 | 1.920 | 1.920 | 1.890 | 1.890 | 1.612 | 82,000 |
| 2024-06-06 | 1.890 | 1.910 | 1.880 | 1.900 | 1.621 | 303,000 |
| 2024-06-05 | 1.940 | 1.940 | 1.880 | 1.890 | 1.612 | 198,000 |
| 2024-06-04 | 1.880 | 1.920 | 1.880 | 1.920 | 1.638 | 291,000 |
| 2024-06-03 | 1.910 | 1.930 | 1.880 | 1.880 | 1.604 | 480,000 |
| 2024-05-31 | 1.920 | 1.920 | 1.910 | 1.910 | 1.629 | 194,000 |
| 2024-05-30 | 1.990 | 1.990 | 1.900 | 1.920 | 1.638 | 857,000 |
| 2024-05-29 | 2.100 | 2.100 | 2.080 | 2.090 | 1.622 | 279,000 |
| 2024-05-28 | 2.100 | 2.130 | 2.100 | 2.100 | 1.629 | 240,000 |
| 2024-05-27 | 2.080 | 2.120 | 2.080 | 2.090 | 1.622 | 504,000 |
| 2024-05-24 | 2.080 | 2.100 | 2.060 | 2.090 | 1.622 | 361,000 |
| 2024-05-23 | 2.090 | 2.110 | 2.080 | 2.100 | 1.629 | 104,000 |
| 2024-05-22 | 2.110 | 2.130 | 2.090 | 2.100 | 1.629 | 875,000 |
| 2024-05-21 | 2.120 | 2.140 | 2.120 | 2.140 | 1.660 | 72,000 |
| 2024-05-20 | 2.140 | 2.160 | 2.130 | 2.160 | 1.676 | 434,000 |
| 2024-05-17 | 2.140 | 2.150 | 2.110 | 2.140 | 1.660 | 881,000 |
| 2024-05-16 | 2.120 | 2.160 | 2.120 | 2.140 | 1.660 | 321,000 |
| 2024-05-14 | 2.150 | 2.160 | 2.130 | 2.140 | 1.660 | 191,000 |
| 2024-05-13 | 2.130 | 2.160 | 2.130 | 2.130 | 1.653 | 300,000 |
| 2024-05-10 | 2.120 | 2.150 | 2.120 | 2.150 | 1.668 | 467,000 |
| 2024-05-09 | 2.090 | 2.130 | 2.090 | 2.100 | 1.629 | 279,000 |
| 2024-05-08 | 2.090 | 2.120 | 2.090 | 2.100 | 1.629 | 191,000 |
| 2024-05-07 | 2.100 | 2.120 | 2.080 | 2.100 | 1.629 | 405,000 |
| 2024-05-06 | 2.090 | 2.110 | 2.090 | 2.100 | 1.629 | 182,000 |
| 2024-05-03 | 2.080 | 2.110 | 2.080 | 2.110 | 1.637 | 368,000 |
| 2024-05-02 | 2.120 | 2.120 | 2.100 | 2.120 | 1.645 | 81,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0823 HKD |
| 2025-06-20 | 0.1177 HKD |
| 2024-05-30 | 0.1893 HKD |
| 2023-05-31 | 0.2114 HKD |
| 2022-06-01 | 0.1972 HKD |
| 2021-06-03 | 0.1895 HKD |
| 2020-10-13 | 0.1468 HKD |
| 2019-06-05 | 0.1254 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.