Beijing Urban Construction Investment & Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.020 | 4.030 | 3.920 | 3.920 | 3.920 | 22,126,600 |
| 2026-10-21 | 4.000 | 4.090 | 4.000 | 4.030 | 4.030 | 22,042,194 |
| 2026-10-20 | 4.030 | 4.050 | 3.960 | 3.990 | 3.990 | 22,618,944 |
| 2026-10-19 | 4.040 | 4.130 | 3.990 | 4.040 | 4.040 | 26,975,374 |
| 2026-10-16 | 3.990 | 4.170 | 3.970 | 4.080 | 4.080 | 43,363,562 |
| 2026-10-15 | 4.150 | 4.170 | 3.940 | 3.960 | 3.960 | 50,101,798 |
| 2026-10-14 | 4.210 | 4.270 | 4.160 | 4.190 | 4.190 | 21,918,937 |
| 2026-10-13 | 4.300 | 4.330 | 4.180 | 4.230 | 4.230 | 33,491,164 |
| 2026-10-12 | 4.420 | 4.450 | 4.300 | 4.310 | 4.310 | 33,503,800 |
| 2026-10-09 | 4.380 | 4.500 | 4.310 | 4.450 | 4.450 | 57,934,856 |
| 2026-10-08 | 4.340 | 4.430 | 4.310 | 4.350 | 4.350 | 45,964,675 |
| 2026-09-30 | 4.420 | 4.460 | 4.160 | 4.420 | 4.420 | 89,503,010 |
| 2026-09-29 | 4.320 | 4.500 | 4.310 | 4.480 | 4.480 | 79,762,577 |
| 2026-09-28 | 4.280 | 4.300 | 4.210 | 4.260 | 4.260 | 29,663,922 |
| 2026-09-24 | 4.380 | 4.420 | 4.260 | 4.270 | 4.270 | 41,871,992 |
| 2026-09-23 | 4.470 | 4.560 | 4.400 | 4.410 | 4.410 | 52,588,397 |
| 2026-09-22 | 4.330 | 4.520 | 4.310 | 4.470 | 4.470 | 79,773,748 |
Page 1 of 1 · 17 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.