Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.300 | 4.340 | 4.290 | 4.310 | 4.123 | 5,277,260 |
| 2021-11-08 | 4.300 | 4.330 | 4.270 | 4.310 | 4.123 | 5,362,253 |
| 2021-11-05 | 4.300 | 4.370 | 4.250 | 4.320 | 4.133 | 8,161,236 |
| 2021-11-04 | 4.320 | 4.320 | 4.270 | 4.290 | 4.104 | 5,311,873 |
| 2021-11-03 | 4.290 | 4.340 | 4.290 | 4.310 | 4.123 | 5,322,154 |
| 2021-11-02 | 4.380 | 4.380 | 4.280 | 4.300 | 4.114 | 9,868,509 |
| 2021-11-01 | 4.320 | 4.480 | 4.290 | 4.400 | 4.209 | 11,241,385 |
| 2021-10-29 | 4.360 | 4.400 | 4.330 | 4.390 | 4.200 | 4,360,888 |
| 2021-10-28 | 4.350 | 4.370 | 4.290 | 4.370 | 4.181 | 6,800,576 |
| 2021-10-27 | 4.440 | 4.450 | 4.350 | 4.360 | 4.171 | 6,235,529 |
| 2021-10-26 | 4.470 | 4.490 | 4.420 | 4.420 | 4.228 | 7,680,285 |
| 2021-10-25 | 4.550 | 4.550 | 4.430 | 4.500 | 4.305 | 11,950,629 |
| 2021-10-22 | 4.540 | 4.720 | 4.530 | 4.630 | 4.429 | 17,985,165 |
| 2021-10-21 | 4.460 | 4.540 | 4.460 | 4.530 | 4.334 | 10,167,002 |
| 2021-10-20 | 4.470 | 4.490 | 4.450 | 4.460 | 4.267 | 6,544,913 |
| 2021-10-19 | 4.510 | 4.530 | 4.460 | 4.460 | 4.267 | 6,968,244 |
| 2021-10-18 | 4.550 | 4.560 | 4.500 | 4.520 | 4.324 | 7,011,104 |
| 2021-10-15 | 4.590 | 4.590 | 4.530 | 4.550 | 4.353 | 6,468,339 |
| 2021-10-14 | 4.590 | 4.590 | 4.530 | 4.570 | 4.372 | 6,834,508 |
← NewerPage 21 of 21 · 1,219 trading days
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.