Beijing Urban Construction historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.020	1.050	1.020	1.020	1.020	47,000
2026-07-24	1.040	1.050	1.040	1.050	1.050	136,000
2026-07-23	1.050	1.050	1.020	1.040	1.040	27,000
2026-07-22	1.050	1.050	1.020	1.040	1.040	27,000
2026-07-21	1.050	1.050	1.030	1.050	1.050	54,000
2026-07-20	1.020	1.050	1.010	1.050	1.050	1,118,000
2026-07-17	1.010	1.020	1.000	1.020	1.020	95,000
2026-07-16	1.030	1.040	1.020	1.020	1.020	268,000
2026-07-15	1.020	1.040	1.020	1.030	1.030	48,000
2026-07-14	1.060	1.060	1.060	1.060	1.060	0
2026-07-13	1.020	1.070	1.010	1.060	1.060	363,000
2026-07-10	1.030	1.030	1.020	1.020	1.020	135,000
2026-07-09	1.050	1.050	1.030	1.030	1.030	15,000
2026-07-08	1.010	1.050	1.000	1.050	1.050	357,000
2026-07-07	1.020	1.020	1.000	1.010	1.010	89,000
2026-07-06	1.000	1.040	1.000	1.040	1.040	172,000
2026-07-03	1.000	1.020	1.000	1.000	1.000	172,000
2026-07-02	1.010	1.010	0.980	0.980	0.980	494,000
2026-06-30	1.010	1.010	0.990	1.000	1.000	61,000
2026-06-29	1.020	1.020	1.020	1.020	1.020	3,000
2026-06-26	1.030	1.030	1.020	1.020	1.020	84,000
2026-06-25	1.040	1.040	1.030	1.040	1.040	521,022
2026-06-24	1.060	1.060	1.040	1.040	1.040	487,978
2026-06-23	1.060	1.060	1.060	1.060	1.060	150,000
2026-06-22	1.060	1.070	1.060	1.060	1.060	160,000
2026-06-18	1.070	1.080	1.060	1.070	1.070	1,389,000
2026-06-17	1.090	1.090	1.060	1.080	1.080	296,000
2026-06-16	1.080	1.100	1.060	1.080	1.080	511,000
2026-06-15	1.070	1.070	1.070	1.070	1.070	4,000
2026-06-12	1.080	1.090	1.070	1.080	1.080	238,000
2026-06-11	1.080	1.080	1.070	1.080	1.080	283,000
2026-06-10	1.120	1.120	1.080	1.080	1.080	760,000
2026-06-09	1.110	1.120	1.100	1.120	1.120	408,000
2026-06-08	1.130	1.130	1.100	1.130	1.130	698,000
2026-06-05	1.190	1.190	1.130	1.140	1.140	186,000
2026-06-04	1.220	1.250	1.210	1.210	1.128	311,000
2026-06-03	1.210	1.220	1.210	1.220	1.137	159,000
2026-06-02	1.220	1.220	1.210	1.220	1.137	78,000
2026-06-01	1.200	1.230	1.200	1.210	1.128	468,000
2026-05-29	1.190	1.200	1.190	1.190	1.109	357,000
2026-05-28	1.200	1.200	1.190	1.190	1.109	272,000
2026-05-27	1.220	1.220	1.200	1.210	1.128	927,000
2026-05-26	1.210	1.250	1.190	1.250	1.165	381,000
2026-05-22	1.220	1.230	1.220	1.220	1.137	60,000
2026-05-21	1.220	1.240	1.210	1.240	1.156	130,000
2026-05-20	1.220	1.230	1.220	1.230	1.146	41,000
2026-05-19	1.230	1.260	1.210	1.260	1.174	197,000
2026-05-18	1.250	1.250	1.200	1.210	1.128	3,315,000
2026-05-15	1.280	1.380	1.240	1.270	1.184	2,772,000
2026-05-14	1.240	1.270	1.230	1.260	1.174	313,000
2026-05-13	1.240	1.250	1.240	1.240	1.156	492,000
2026-05-12	1.220	1.250	1.200	1.250	1.165	418,000
2026-05-11	1.210	1.220	1.210	1.220	1.137	243,000
2026-05-08	1.240	1.330	1.200	1.210	1.128	12,192,000
2026-05-07	1.240	1.250	1.240	1.240	1.156	72,000
2026-05-06	1.240	1.300	1.200	1.240	1.156	1,440,000
2026-05-05	1.250	1.250	1.220	1.240	1.156	4,000
2026-05-04	1.220	1.250	1.220	1.250	1.165	52,000
2026-04-30	1.250	1.290	1.220	1.220	1.137	1,099,000
2026-04-29	1.270	1.340	1.250	1.250	1.165	109,000

← NewerPage 2 of 3 · 123 trading daysOlder →

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.