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
2022-08-03	19.890	19.910	18.810	19.380	19.380	1,916,800
2022-08-02	19.970	19.970	19.000	19.430	19.430	3,798,201
2022-08-01	20.350	20.500	19.870	19.990	19.990	3,247,300
2022-07-29	20.770	20.980	20.280	20.340	20.340	1,875,501
2022-07-28	21.290	21.320	20.520	20.770	20.770	3,407,260
2022-07-27	20.750	21.700	20.600	21.070	21.070	2,162,944
2022-07-26	20.500	21.030	20.150	20.890	20.890	2,642,626
2022-07-25	20.620	20.950	20.330	20.870	20.870	1,615,354
2022-07-22	20.960	21.120	20.500	20.720	20.720	2,458,100
2022-07-21	22.100	22.100	20.950	21.120	21.120	2,752,738
2022-07-20	21.520	22.190	21.220	21.840	21.840	3,700,601
2022-07-19	21.630	22.180	21.340	21.380	21.380	2,417,300
2022-07-18	21.000	21.600	20.600	21.500	21.500	3,036,501
2022-07-15	21.000	21.790	20.590	20.820	20.820	5,037,460
2022-07-14	22.100	22.380	20.510	21.310	21.310	5,325,841
2022-07-13	21.960	21.960	21.960	21.960	21.960	0
2022-07-12	22.530	22.640	21.690	21.960	21.960	5,250,005
2022-07-11	23.000	23.390	22.520	22.660	22.660	4,249,001
2022-07-08	22.950	23.600	22.700	22.980	22.980	6,122,701
2022-07-07	22.720	22.720	21.750	22.120	22.120	3,993,601
2022-07-06	23.000	23.130	22.400	22.720	22.720	3,938,836
2022-07-05	23.090	23.460	22.670	23.030	23.030	3,409,840
2022-07-04	22.370	23.120	22.220	23.090	23.090	4,823,401
2022-07-01	21.710	22.370	21.690	22.170	22.170	4,414,750
2022-06-30	22.400	22.600	21.690	21.780	21.780	4,367,091
2022-06-29	21.310	22.780	21.310	21.820	21.820	7,669,289
2022-06-28	20.700	21.680	20.660	21.360	21.360	6,197,964
2022-06-27	20.450	20.920	20.070	20.380	20.380	4,002,700
2022-06-24	20.220	20.570	19.860	20.450	20.450	3,658,810
2022-06-23	19.950	20.280	19.790	20.140	20.140	1,727,468
2022-06-22	20.160	20.270	19.690	19.910	19.910	2,803,100
2022-06-21	19.790	20.590	19.790	20.250	20.250	2,829,241
2022-06-20	19.850	20.400	19.850	20.130	20.130	3,394,842
2022-06-17	20.090	20.240	19.700	20.070	20.070	2,741,800
2022-06-16	19.600	20.590	19.510	20.180	20.180	5,265,701
2022-06-15	19.610	20.060	19.500	19.600	19.600	3,736,600
2022-06-14	20.050	20.050	18.930	19.610	19.610	5,168,000
2022-06-13	20.620	20.770	19.850	20.110	20.110	4,608,425
2022-06-10	20.920	21.200	20.770	20.850	20.850	5,531,417
2022-06-09	20.840	21.500	20.840	21.110	21.110	6,094,439
2022-06-08	21.480	21.480	20.630	20.980	20.980	3,626,734
2022-06-07	21.030	21.300	20.780	21.260	21.260	4,289,189
2022-06-06	20.200	21.350	20.000	21.090	21.090	7,318,040
2022-06-02	20.590	20.800	19.780	20.220	20.220	5,760,650
2022-06-01	20.870	21.480	20.500	20.540	20.540	8,179,872
2022-05-31	20.230	21.460	19.830	20.790	20.790	12,362,776
2022-05-30	21.000	21.000	18.990	20.470	20.470	17,911,965
2022-05-27	18.220	19.900	18.000	19.900	19.900	10,863,738
2022-05-26	17.300	18.180	17.020	18.090	18.090	7,907,205
2022-05-25	17.030	17.350	16.980	17.210	17.210	1,973,451
2022-05-24	17.910	17.970	17.020	17.030	17.030	3,041,500
2022-05-23	17.760	18.170	17.700	17.980	17.980	2,478,400
2022-05-20	17.630	17.820	17.500	17.710	17.710	2,660,204
2022-05-19	17.250	17.730	17.180	17.690	17.690	2,797,239
2022-05-18	17.460	17.770	17.280	17.540	17.540	3,088,301
2022-05-17	17.720	17.800	17.250	17.460	17.460	2,764,493
2022-05-16	18.180	18.360	17.680	17.810	17.810	3,487,702
2022-05-13	18.000	18.260	17.510	18.230	18.230	4,237,600
2022-05-12	17.670	18.110	17.600	17.770	17.770	2,753,400
2022-05-11	17.980	18.490	17.530	17.670	17.670	6,444,680

← NewerPage 18 of 21 · 1,212 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.