Beijing Urban Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1.610 | 1.610 | 1.600 | 1.600 | 1.365 | 62,000 |
| 2025-01-23 | 1.600 | 1.600 | 1.590 | 1.590 | 1.356 | 208,000 |
| 2025-01-22 | 1.590 | 1.590 | 1.580 | 1.580 | 1.348 | 29,000 |
| 2025-01-21 | 1.600 | 1.600 | 1.570 | 1.580 | 1.348 | 910,000 |
| 2025-01-20 | 1.590 | 1.610 | 1.590 | 1.600 | 1.365 | 60,000 |
| 2025-01-17 | 1.580 | 1.580 | 1.580 | 1.580 | 1.348 | 16,000 |
| 2025-01-16 | 1.590 | 1.610 | 1.590 | 1.600 | 1.365 | 32,000 |
| 2025-01-15 | 1.610 | 1.610 | 1.580 | 1.580 | 1.348 | 265,000 |
| 2025-01-14 | 1.580 | 1.610 | 1.580 | 1.610 | 1.374 | 18,000 |
| 2025-01-13 | 1.580 | 1.590 | 1.580 | 1.590 | 1.356 | 74,000 |
| 2025-01-10 | 1.610 | 1.610 | 1.590 | 1.610 | 1.374 | 46,000 |
| 2025-01-09 | 1.580 | 1.620 | 1.580 | 1.620 | 1.382 | 94,000 |
| 2025-01-08 | 1.580 | 1.620 | 1.580 | 1.580 | 1.348 | 461,000 |
| 2025-01-07 | 1.580 | 1.580 | 1.570 | 1.570 | 1.339 | 332,000 |
| 2025-01-06 | 1.580 | 1.600 | 1.570 | 1.570 | 1.339 | 457,000 |
| 2025-01-03 | 1.600 | 1.600 | 1.580 | 1.580 | 1.348 | 46,000 |
| 2025-01-02 | 1.570 | 1.600 | 1.570 | 1.580 | 1.348 | 510,000 |
| 2024-12-31 | 1.580 | 1.580 | 1.570 | 1.570 | 1.339 | 305,000 |
| 2024-12-30 | 1.580 | 1.640 | 1.580 | 1.580 | 1.348 | 509,000 |
| 2024-12-27 | 1.590 | 1.590 | 1.560 | 1.590 | 1.356 | 122,000 |
| 2024-12-24 | 1.560 | 1.590 | 1.560 | 1.590 | 1.356 | 63,000 |
| 2024-12-23 | 1.560 | 1.560 | 1.550 | 1.560 | 1.331 | 3,000 |
| 2024-12-20 | 1.530 | 1.550 | 1.530 | 1.540 | 1.314 | 165,000 |
| 2024-12-19 | 1.550 | 1.550 | 1.520 | 1.550 | 1.322 | 110,000 |
| 2024-12-18 | 1.560 | 1.580 | 1.550 | 1.560 | 1.331 | 256,000 |
| 2024-12-17 | 1.550 | 1.560 | 1.530 | 1.560 | 1.331 | 174,000 |
| 2024-12-16 | 1.550 | 1.560 | 1.550 | 1.560 | 1.331 | 159,000 |
| 2024-12-13 | 1.560 | 1.580 | 1.550 | 1.560 | 1.331 | 299,000 |
| 2024-12-12 | 1.530 | 1.570 | 1.530 | 1.560 | 1.331 | 193,000 |
| 2024-12-11 | 1.590 | 1.600 | 1.500 | 1.530 | 1.305 | 2,906,000 |
| 2024-12-10 | 1.600 | 1.600 | 1.560 | 1.570 | 1.339 | 411,000 |
| 2024-12-09 | 1.560 | 1.600 | 1.530 | 1.570 | 1.339 | 373,000 |
| 2024-12-06 | 1.540 | 1.560 | 1.520 | 1.560 | 1.331 | 45,000 |
| 2024-12-05 | 1.540 | 1.560 | 1.510 | 1.510 | 1.288 | 217,000 |
| 2024-12-04 | 1.580 | 1.580 | 1.530 | 1.530 | 1.305 | 166,000 |
| 2024-12-03 | 1.550 | 1.580 | 1.530 | 1.580 | 1.348 | 145,000 |
| 2024-12-02 | 1.540 | 1.540 | 1.530 | 1.540 | 1.314 | 10,000 |
| 2024-11-29 | 1.510 | 1.530 | 1.500 | 1.520 | 1.297 | 357,000 |
| 2024-11-28 | 1.540 | 1.550 | 1.500 | 1.530 | 1.305 | 631,000 |
| 2024-11-27 | 1.520 | 1.550 | 1.510 | 1.540 | 1.314 | 149,000 |
| 2024-11-26 | 1.550 | 1.570 | 1.530 | 1.570 | 1.339 | 82,000 |
| 2024-11-22 | 1.580 | 1.580 | 1.500 | 1.520 | 1.297 | 968,000 |
| 2024-11-21 | 1.590 | 1.590 | 1.580 | 1.580 | 1.348 | 78,000 |
| 2024-11-20 | 1.600 | 1.600 | 1.590 | 1.600 | 1.365 | 97,000 |
| 2024-11-18 | 1.580 | 1.580 | 1.570 | 1.570 | 1.339 | 173,000 |
| 2024-11-15 | 1.590 | 1.600 | 1.560 | 1.570 | 1.339 | 203,000 |
| 2024-11-14 | 1.610 | 1.610 | 1.580 | 1.580 | 1.348 | 259,000 |
| 2024-11-13 | 1.620 | 1.620 | 1.600 | 1.610 | 1.374 | 295,000 |
| 2024-11-12 | 1.670 | 1.670 | 1.600 | 1.630 | 1.391 | 460,000 |
| 2024-11-11 | 1.660 | 1.670 | 1.650 | 1.670 | 1.425 | 277,000 |
| 2024-11-08 | 1.660 | 1.670 | 1.630 | 1.670 | 1.425 | 1,089,000 |
| 2024-11-07 | 1.650 | 1.680 | 1.640 | 1.640 | 1.399 | 275,000 |
| 2024-11-06 | 1.660 | 1.660 | 1.600 | 1.640 | 1.399 | 275,000 |
| 2024-11-05 | 1.680 | 1.700 | 1.650 | 1.690 | 1.442 | 182,000 |
| 2024-11-04 | 1.700 | 1.700 | 1.640 | 1.650 | 1.408 | 530,000 |
| 2024-11-01 | 1.660 | 1.690 | 1.660 | 1.690 | 1.442 | 227,000 |
| 2024-10-31 | 1.680 | 1.690 | 1.630 | 1.660 | 1.416 | 351,000 |
| 2024-10-30 | 1.660 | 1.670 | 1.640 | 1.670 | 1.425 | 434,000 |
| 2024-10-29 | 1.670 | 1.670 | 1.660 | 1.670 | 1.425 | 143,000 |
| 2024-10-28 | 1.670 | 1.700 | 1.660 | 1.700 | 1.450 | 249,000 |
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.