Beijing Urban Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.100 | 2.130 | 2.100 | 2.120 | 1.645 | 595,000 |
| 2024-04-29 | 2.030 | 2.090 | 2.000 | 2.090 | 1.622 | 1,188,000 |
| 2024-04-26 | 2.030 | 2.040 | 2.010 | 2.020 | 1.567 | 313,000 |
| 2024-04-25 | 2.000 | 2.030 | 1.990 | 2.020 | 1.567 | 251,000 |
| 2024-04-24 | 1.940 | 2.040 | 1.940 | 2.000 | 1.552 | 4,285,000 |
| 2024-04-23 | 1.900 | 1.930 | 1.900 | 1.930 | 1.497 | 2,079,000 |
| 2024-04-22 | 1.900 | 1.920 | 1.900 | 1.900 | 1.474 | 400,000 |
| 2024-04-19 | 1.910 | 1.920 | 1.890 | 1.910 | 1.482 | 268,000 |
| 2024-04-18 | 1.920 | 1.920 | 1.890 | 1.910 | 1.482 | 703,000 |
| 2024-04-17 | 1.890 | 1.910 | 1.890 | 1.890 | 1.466 | 483,000 |
| 2024-04-16 | 1.900 | 1.900 | 1.880 | 1.890 | 1.466 | 1,119,000 |
| 2024-04-15 | 1.900 | 1.910 | 1.890 | 1.910 | 1.482 | 666,000 |
| 2024-04-12 | 1.910 | 1.920 | 1.880 | 1.900 | 1.474 | 2,817,000 |
| 2024-04-11 | 1.930 | 1.950 | 1.910 | 1.910 | 1.482 | 476,000 |
| 2024-04-10 | 1.920 | 1.920 | 1.910 | 1.910 | 1.482 | 157,000 |
| 2024-04-09 | 1.910 | 1.920 | 1.910 | 1.910 | 1.482 | 355,000 |
| 2024-04-08 | 1.900 | 1.920 | 1.900 | 1.910 | 1.482 | 1,700,000 |
| 2024-04-05 | 1.950 | 1.950 | 1.900 | 1.900 | 1.474 | 792,000 |
| 2024-04-03 | 1.940 | 1.960 | 1.940 | 1.960 | 1.521 | 216,000 |
| 2024-04-02 | 1.950 | 1.950 | 1.910 | 1.940 | 1.505 | 984,000 |
| 2024-03-28 | 1.940 | 1.940 | 1.910 | 1.910 | 1.482 | 997,000 |
| 2024-03-27 | 1.920 | 1.950 | 1.910 | 1.930 | 1.497 | 209,000 |
| 2024-03-26 | 1.950 | 1.950 | 1.920 | 1.920 | 1.490 | 275,000 |
| 2024-03-25 | 1.950 | 1.950 | 1.930 | 1.930 | 1.497 | 205,000 |
| 2024-03-22 | 1.970 | 1.970 | 1.940 | 1.940 | 1.505 | 227,000 |
| 2024-03-21 | 1.950 | 1.970 | 1.950 | 1.950 | 1.513 | 212,000 |
| 2024-03-20 | 1.940 | 1.970 | 1.940 | 1.950 | 1.513 | 129,000 |
| 2024-03-19 | 1.940 | 1.970 | 1.940 | 1.950 | 1.513 | 118,000 |
| 2024-03-18 | 1.940 | 1.960 | 1.940 | 1.940 | 1.505 | 281,000 |
| 2024-03-15 | 1.950 | 1.970 | 1.940 | 1.950 | 1.513 | 76,000 |
| 2024-03-14 | 2.000 | 2.000 | 1.960 | 1.960 | 1.521 | 267,000 |
| 2024-03-13 | 1.970 | 2.000 | 1.960 | 1.970 | 1.528 | 520,000 |
| 2024-03-12 | 1.960 | 1.980 | 1.960 | 1.970 | 1.528 | 286,000 |
| 2024-03-11 | 1.950 | 1.960 | 1.930 | 1.960 | 1.521 | 205,000 |
| 2024-03-08 | 1.950 | 1.960 | 1.930 | 1.940 | 1.505 | 219,000 |
| 2024-03-07 | 1.960 | 1.960 | 1.930 | 1.940 | 1.505 | 475,000 |
| 2024-03-06 | 1.930 | 1.970 | 1.920 | 1.950 | 1.513 | 252,000 |
| 2024-03-05 | 1.940 | 1.940 | 1.930 | 1.930 | 1.497 | 261,000 |
| 2024-03-04 | 1.950 | 1.950 | 1.940 | 1.950 | 1.513 | 188,000 |
| 2024-03-01 | 1.950 | 1.980 | 1.940 | 1.980 | 1.536 | 700,000 |
| 2024-02-29 | 1.950 | 1.980 | 1.930 | 1.980 | 1.536 | 245,000 |
| 2024-02-28 | 1.980 | 1.980 | 1.930 | 1.950 | 1.513 | 333,000 |
| 2024-02-27 | 1.980 | 1.980 | 1.940 | 1.970 | 1.528 | 341,000 |
| 2024-02-26 | 1.980 | 1.980 | 1.970 | 1.980 | 1.536 | 178,000 |
| 2024-02-23 | 2.020 | 2.020 | 1.980 | 2.000 | 1.552 | 134,000 |
| 2024-02-22 | 1.920 | 2.000 | 1.920 | 1.990 | 1.544 | 425,000 |
| 2024-02-21 | 1.920 | 1.950 | 1.920 | 1.930 | 1.497 | 1,392,000 |
| 2024-02-20 | 1.900 | 1.940 | 1.890 | 1.920 | 1.490 | 1,765,000 |
| 2024-02-19 | 1.950 | 1.950 | 1.900 | 1.920 | 1.490 | 582,000 |
| 2024-02-16 | 1.940 | 1.960 | 1.900 | 1.950 | 1.513 | 1,073,000 |
| 2024-02-15 | 1.920 | 1.930 | 1.910 | 1.930 | 1.497 | 89,000 |
| 2024-02-14 | 1.930 | 1.930 | 1.900 | 1.920 | 1.490 | 435,000 |
| 2024-02-09 | 1.950 | 1.950 | 1.920 | 1.930 | 1.497 | 295,000 |
| 2024-02-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.521 | 2,000 |
| 2024-02-07 | 2.000 | 2.000 | 1.950 | 1.950 | 1.513 | 95,000 |
| 2024-02-06 | 1.940 | 1.980 | 1.940 | 1.980 | 1.536 | 833,000 |
| 2024-02-05 | 1.960 | 1.980 | 1.940 | 1.940 | 1.505 | 164,000 |
| 2024-02-02 | 1.980 | 2.010 | 1.950 | 1.960 | 1.521 | 572,000 |
| 2024-02-01 | 1.970 | 1.990 | 1.960 | 1.970 | 1.528 | 195,000 |
| 2024-01-31 | 1.980 | 2.010 | 1.960 | 1.990 | 1.544 | 233,000 |
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.