Beijing Urban Rural Commercial Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	21.370	21.960	21.150	21.800	21.800	1,702,200
2023-02-02	21.580	21.690	21.310	21.440	21.440	1,500,510
2023-02-01	21.400	21.720	21.060	21.480	21.480	2,572,097
2023-01-31	21.500	21.850	21.400	21.450	21.450	1,659,528
2023-01-30	22.480	22.880	21.610	21.780	21.780	2,558,140
2023-01-20	22.210	22.500	21.900	22.360	22.360	1,101,079
2023-01-19	21.720	22.540	21.340	22.190	22.190	2,317,028
2023-01-18	22.080	22.090	21.220	21.290	21.290	2,400,687
2023-01-17	21.800	22.250	21.520	22.240	22.240	3,541,197
2023-01-16	23.000	23.340	20.880	22.190	22.190	9,096,922
2023-01-13	22.750	23.480	22.380	23.200	23.200	4,076,817
2023-01-12	22.960	23.200	22.330	22.380	22.380	1,761,020
2023-01-11	23.560	23.790	22.930	23.030	23.030	2,053,000
2023-01-10	22.480	23.790	22.290	23.530	23.530	7,021,866
2023-01-09	22.470	22.550	22.050	22.360	22.360	4,736,135
2023-01-06	22.280	22.690	21.850	22.280	22.280	4,239,900
2023-01-05	21.990	22.500	21.410	22.410	22.410	5,388,231
2023-01-04	21.620	22.680	21.350	22.000	22.000	5,263,003
2023-01-03	21.960	22.200	21.330	21.620	21.620	2,599,179
2022-12-30	21.780	22.100	21.420	21.970	21.970	1,896,691
2022-12-29	21.840	21.840	21.280	21.670	21.670	1,372,241
2022-12-28	21.800	22.000	21.350	21.720	21.720	1,058,300
2022-12-27	21.720	22.040	21.350	21.900	21.900	1,502,304
2022-12-26	21.800	22.150	21.210	21.530	21.530	2,196,154
2022-12-23	22.170	22.260	21.700	21.880	21.880	1,630,812
2022-12-22	21.760	22.800	21.670	22.090	22.090	3,627,668
2022-12-21	21.180	22.150	20.960	21.880	21.880	3,471,822
2022-12-20	21.500	21.500	20.700	21.040	21.040	1,293,400
2022-12-19	21.690	21.780	21.090	21.330	21.330	1,403,800
2022-12-16	21.420	21.800	21.220	21.610	21.610	882,543
2022-12-15	21.970	22.100	21.500	21.580	21.580	1,223,000
2022-12-14	21.440	22.000	21.220	21.920	21.920	2,369,189
2022-12-13	21.420	21.780	21.200	21.440	21.440	2,528,233
2022-12-12	21.880	21.940	21.190	21.370	21.370	2,649,905
2022-12-09	22.000	22.180	21.300	21.700	21.700	3,273,645
2022-12-08	22.130	22.280	21.700	22.000	22.000	3,401,406
2022-12-07	22.100	22.700	21.900	22.250	22.250	5,269,894
2022-12-06	22.280	22.780	22.010	22.040	22.040	5,533,500
2022-12-05	21.780	22.380	21.330	22.150	22.150	4,791,935
2022-12-02	21.770	22.000	20.890	21.650	21.650	5,710,200
2022-12-01	20.780	22.590	20.680	22.030	22.030	7,862,700
2022-11-30	20.440	20.740	20.250	20.540	20.540	1,936,025
2022-11-29	20.220	20.480	20.000	20.440	20.440	2,265,200
2022-11-28	19.750	20.330	19.480	20.180	20.180	2,162,200
2022-11-25	20.310	20.310	19.770	19.830	19.830	1,375,450
2022-11-24	19.900	20.200	19.810	19.970	19.970	1,035,200
2022-11-23	20.350	20.350	19.630	20.090	20.090	2,546,181
2022-11-22	20.070	20.480	19.840	20.270	20.270	2,414,980
2022-11-21	20.000	20.050	19.350	19.950	19.950	4,673,266
2022-11-18	20.100	20.520	19.770	20.100	20.100	4,208,000
2022-11-17	20.100	20.170	19.700	20.020	20.020	3,004,600
2022-11-16	20.100	20.630	19.750	20.100	20.100	6,204,917
2022-11-15	19.980	20.190	19.440	19.980	19.980	3,641,520
2022-11-14	20.100	20.580	19.680	20.030	20.030	3,539,456
2022-11-11	21.220	21.260	19.820	20.500	20.500	7,089,400
2022-11-10	21.000	21.470	20.300	20.500	20.500	4,496,850
2022-11-09	20.060	20.970	20.000	20.800	20.800	4,106,402
2022-11-08	20.240	20.300	19.810	20.030	20.030	3,341,968
2022-11-07	19.780	20.670	19.700	20.280	20.280	5,915,786
2022-11-04	18.920	20.240	18.630	19.790	19.790	8,119,536

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-07	0.0200 CNY
2019-08-09	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.