Beijing Urban Construction Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.440	4.610	4.430	4.610	4.410	16,068,295
2022-02-07	4.360	4.480	4.340	4.460	4.267	13,422,693
2022-01-28	4.350	4.380	4.290	4.340	4.152	8,267,703
2022-01-27	4.390	4.400	4.290	4.320	4.133	12,231,924
2022-01-26	4.380	4.450	4.360	4.400	4.209	10,435,532
2022-01-25	4.590	4.590	4.370	4.390	4.200	16,294,755
2022-01-24	4.650	4.660	4.550	4.590	4.391	9,729,679
2022-01-21	4.630	4.680	4.590	4.650	4.449	11,488,339
2022-01-20	4.680	4.720	4.600	4.650	4.449	11,696,706
2022-01-19	4.650	4.700	4.640	4.670	4.468	9,540,976
2022-01-18	4.610	4.680	4.560	4.650	4.449	12,706,246
2022-01-17	4.580	4.640	4.560	4.590	4.391	9,791,980
2022-01-14	4.680	4.690	4.560	4.590	4.391	14,132,185
2022-01-13	4.660	4.770	4.650	4.670	4.468	14,917,174
2022-01-12	4.680	4.700	4.630	4.660	4.458	13,635,660
2022-01-11	4.680	4.760	4.670	4.700	4.496	14,486,696
2022-01-10	4.710	4.720	4.630	4.700	4.496	14,271,334
2022-01-07	4.640	4.760	4.640	4.700	4.496	27,295,468
2022-01-06	4.560	4.670	4.530	4.650	4.449	18,174,009
2022-01-05	4.550	4.630	4.530	4.550	4.353	10,468,841
2022-01-04	4.520	4.570	4.500	4.560	4.362	11,546,992
2021-12-31	4.500	4.540	4.480	4.500	4.305	7,692,573
2021-12-30	4.470	4.520	4.470	4.500	4.305	6,120,762
2021-12-29	4.490	4.520	4.470	4.480	4.286	8,062,693
2021-12-28	4.490	4.500	4.400	4.490	4.295	9,396,483
2021-12-27	4.460	4.520	4.450	4.480	4.286	9,610,820
2021-12-24	4.510	4.510	4.430	4.450	4.257	12,227,321
2021-12-23	4.560	4.610	4.470	4.500	4.305	18,127,319
2021-12-22	4.690	4.690	4.500	4.580	4.382	26,208,019
2021-12-21	4.490	4.720	4.480	4.680	4.477	41,636,333
2021-12-20	4.490	4.510	4.450	4.470	4.276	17,451,205
2021-12-17	4.350	4.450	4.350	4.420	4.228	12,287,841
2021-12-16	4.340	4.380	4.320	4.360	4.171	8,488,541
2021-12-15	4.290	4.370	4.290	4.340	4.152	7,956,971
2021-12-14	4.340	4.340	4.290	4.300	4.114	5,524,557
2021-12-13	4.350	4.380	4.330	4.350	4.162	6,611,977
2021-12-10	4.350	4.380	4.330	4.350	4.162	6,878,906
2021-12-09	4.310	4.400	4.290	4.380	4.190	11,839,748
2021-12-08	4.320	4.330	4.280	4.310	4.123	7,107,125
2021-12-07	4.320	4.350	4.280	4.320	4.133	7,914,851
2021-12-06	4.320	4.360	4.260	4.270	4.085	7,535,658
2021-12-03	4.280	4.320	4.270	4.310	4.123	6,074,272
2021-12-02	4.270	4.320	4.260	4.290	4.104	7,227,546
2021-12-01	4.200	4.300	4.190	4.280	4.095	7,610,200
2021-11-30	4.210	4.230	4.200	4.200	4.018	6,864,365
2021-11-29	4.260	4.260	4.200	4.210	4.028	8,940,822
2021-11-26	4.310	4.310	4.260	4.280	4.095	9,638,036
2021-11-25	4.330	4.340	4.300	4.310	4.123	6,661,353
2021-11-24	4.310	4.340	4.300	4.340	4.152	5,646,892
2021-11-23	4.310	4.340	4.300	4.310	4.123	6,130,581
2021-11-22	4.390	4.390	4.310	4.320	4.133	7,649,673
2021-11-19	4.320	4.380	4.300	4.370	4.181	8,211,275
2021-11-18	4.390	4.390	4.310	4.310	4.123	8,087,257
2021-11-17	4.400	4.420	4.380	4.390	4.200	4,728,124
2021-11-16	4.480	4.490	4.380	4.400	4.209	9,808,866
2021-11-15	4.550	4.580	4.430	4.470	4.276	14,440,789
2021-11-12	4.490	4.570	4.430	4.570	4.372	14,706,584
2021-11-11	4.400	4.580	4.360	4.510	4.315	18,055,177
2021-11-10	4.310	4.400	4.310	4.390	4.200	9,169,729
2021-11-09	4.300	4.340	4.290	4.310	4.123	5,277,260

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.