Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.390 | 3.420 | 3.370 | 3.390 | 3.325 | 12,008,658 |
| 2022-11-02 | 3.350 | 3.430 | 3.340 | 3.410 | 3.344 | 21,085,764 |
| 2022-11-01 | 3.310 | 3.380 | 3.290 | 3.360 | 3.295 | 30,205,970 |
| 2022-10-31 | 3.490 | 3.520 | 3.300 | 3.320 | 3.256 | 47,360,756 |
| 2022-10-28 | 3.590 | 3.620 | 3.530 | 3.540 | 3.472 | 19,643,194 |
| 2022-10-27 | 3.510 | 3.640 | 3.500 | 3.620 | 3.550 | 24,138,685 |
| 2022-10-26 | 3.520 | 3.570 | 3.490 | 3.500 | 3.432 | 16,982,141 |
| 2022-10-25 | 3.590 | 3.600 | 3.490 | 3.510 | 3.442 | 18,999,331 |
| 2022-10-24 | 3.700 | 3.720 | 3.560 | 3.590 | 3.521 | 19,403,029 |
| 2022-10-21 | 3.720 | 3.740 | 3.690 | 3.690 | 3.619 | 11,874,420 |
| 2022-10-20 | 3.740 | 3.760 | 3.700 | 3.700 | 3.629 | 14,589,657 |
| 2022-10-19 | 3.800 | 3.810 | 3.740 | 3.750 | 3.678 | 14,572,790 |
| 2022-10-18 | 3.830 | 3.860 | 3.780 | 3.800 | 3.727 | 16,668,664 |
| 2022-10-17 | 3.820 | 3.850 | 3.760 | 3.830 | 3.756 | 20,383,329 |
| 2022-10-14 | 3.830 | 3.880 | 3.810 | 3.830 | 3.756 | 17,421,941 |
| 2022-10-13 | 3.880 | 3.900 | 3.790 | 3.800 | 3.727 | 21,289,948 |
| 2022-10-12 | 3.760 | 3.960 | 3.720 | 3.910 | 3.835 | 26,458,954 |
| 2022-10-11 | 3.770 | 3.800 | 3.700 | 3.760 | 3.687 | 14,269,020 |
| 2022-10-10 | 3.840 | 3.900 | 3.750 | 3.760 | 3.687 | 17,918,238 |
| 2022-09-30 | 3.820 | 3.870 | 3.770 | 3.810 | 3.736 | 15,759,965 |
| 2022-09-29 | 3.920 | 3.920 | 3.760 | 3.780 | 3.707 | 17,794,794 |
| 2022-09-28 | 3.940 | 3.980 | 3.880 | 3.890 | 3.815 | 14,652,732 |
| 2022-09-27 | 3.940 | 3.980 | 3.880 | 3.950 | 3.874 | 14,970,110 |
| 2022-09-26 | 4.020 | 4.020 | 3.890 | 3.930 | 3.854 | 19,903,779 |
| 2022-09-23 | 4.000 | 4.100 | 3.980 | 3.990 | 3.913 | 15,479,234 |
| 2022-09-22 | 4.070 | 4.140 | 3.960 | 3.980 | 3.903 | 15,636,396 |
| 2022-09-21 | 3.960 | 4.110 | 3.880 | 4.080 | 4.001 | 20,035,044 |
| 2022-09-20 | 4.030 | 4.110 | 3.950 | 3.980 | 3.903 | 18,356,949 |
| 2022-09-19 | 4.080 | 4.130 | 3.990 | 4.040 | 3.962 | 15,447,410 |
| 2022-09-16 | 4.190 | 4.280 | 4.080 | 4.090 | 4.011 | 25,202,578 |
| 2022-09-15 | 4.180 | 4.260 | 4.130 | 4.200 | 4.119 | 20,630,372 |
| 2022-09-14 | 4.180 | 4.240 | 4.150 | 4.180 | 4.099 | 16,099,430 |
| 2022-09-13 | 4.250 | 4.280 | 4.150 | 4.200 | 4.119 | 23,077,810 |
| 2022-09-09 | 4.270 | 4.390 | 4.250 | 4.330 | 4.246 | 23,604,615 |
| 2022-09-08 | 4.310 | 4.330 | 4.230 | 4.250 | 4.168 | 13,185,229 |
| 2022-09-07 | 4.280 | 4.330 | 4.240 | 4.290 | 4.207 | 21,518,433 |
| 2022-09-06 | 4.250 | 4.330 | 4.240 | 4.300 | 4.217 | 21,597,457 |
| 2022-09-05 | 4.130 | 4.260 | 4.130 | 4.250 | 4.168 | 25,487,804 |
| 2022-09-02 | 4.230 | 4.230 | 4.080 | 4.130 | 4.050 | 29,397,959 |
| 2022-09-01 | 4.060 | 4.300 | 4.060 | 4.190 | 4.109 | 40,792,321 |
| 2022-08-31 | 4.040 | 4.120 | 4.010 | 4.050 | 3.972 | 24,771,908 |
| 2022-08-30 | 3.980 | 4.070 | 3.970 | 4.010 | 3.933 | 11,565,887 |
| 2022-08-29 | 3.930 | 3.980 | 3.880 | 3.970 | 3.893 | 9,791,812 |
| 2022-08-26 | 4.010 | 4.020 | 3.940 | 3.960 | 3.884 | 10,845,689 |
| 2022-08-25 | 3.970 | 4.010 | 3.930 | 4.000 | 3.923 | 12,700,455 |
| 2022-08-24 | 4.060 | 4.070 | 3.940 | 3.960 | 3.884 | 14,708,117 |
| 2022-08-23 | 4.090 | 4.100 | 4.030 | 4.060 | 3.982 | 9,731,586 |
| 2022-08-22 | 4.090 | 4.120 | 4.050 | 4.090 | 4.011 | 11,582,037 |
| 2022-08-19 | 4.070 | 4.120 | 4.040 | 4.090 | 4.011 | 13,425,152 |
| 2022-08-18 | 4.090 | 4.100 | 4.030 | 4.080 | 4.001 | 13,585,643 |
| 2022-08-17 | 4.040 | 4.110 | 4.010 | 4.110 | 4.031 | 17,311,348 |
| 2022-08-16 | 4.010 | 4.060 | 3.990 | 4.040 | 3.962 | 16,163,409 |
| 2022-08-15 | 4.020 | 4.050 | 3.980 | 3.990 | 3.913 | 12,060,048 |
| 2022-08-12 | 4.020 | 4.040 | 3.990 | 4.020 | 3.942 | 10,990,849 |
| 2022-08-11 | 4.010 | 4.050 | 3.990 | 4.010 | 3.933 | 13,766,504 |
| 2022-08-10 | 3.990 | 4.010 | 3.950 | 4.000 | 3.923 | 9,346,261 |
| 2022-08-09 | 3.990 | 4.030 | 3.950 | 3.980 | 3.903 | 17,835,314 |
| 2022-08-08 | 3.870 | 4.010 | 3.870 | 3.990 | 3.913 | 22,483,097 |
| 2022-08-05 | 3.830 | 3.860 | 3.800 | 3.850 | 3.776 | 9,131,593 |
| 2022-08-04 | 3.820 | 3.860 | 3.780 | 3.820 | 3.746 | 8,685,241 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 0.1000 CNY |
| 2022-07-01 | 0.1000 CNY |
| 2021-07-14 | 0.1000 CNY |
| 2020-06-29 | 0.2880 CNY |
| 2019-06-17 | 0.2880 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.