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
2022-05-10	17.300	17.870	17.160	17.670	17.670	2,735,205
2022-05-09	17.500	17.790	17.220	17.530	17.530	2,247,200
2022-05-06	17.000	17.800	16.800	17.410	17.410	2,393,500
2022-05-05	17.800	18.420	17.620	17.720	17.720	4,399,805
2022-04-29	17.240	18.300	17.100	18.110	18.110	4,544,349
2022-04-28	17.610	18.430	16.800	17.180	17.180	4,875,910
2022-04-27	16.700	17.780	16.050	17.590	17.590	5,017,000
2022-04-26	17.780	17.800	16.010	16.390	16.390	5,247,135
2022-04-25	19.500	19.500	17.700	17.700	17.700	5,389,010
2022-04-22	19.800	20.170	19.520	19.670	19.670	2,891,583
2022-04-21	20.390	20.630	19.900	19.980	19.980	4,406,632
2022-04-20	20.500	21.060	20.310	20.620	20.620	3,934,712
2022-04-19	20.510	20.640	19.710	20.420	20.420	7,598,013
2022-04-18	21.380	21.660	20.500	20.710	20.710	4,583,504
2022-04-15	20.640	21.920	20.300	21.450	21.450	7,524,600
2022-04-14	20.500	21.250	20.250	20.380	20.380	5,297,600
2022-04-13	21.980	22.370	20.200	20.500	20.500	9,951,100
2022-04-12	22.660	24.800	22.230	22.290	22.290	14,235,012
2022-04-11	24.880	26.000	24.480	24.700	24.700	5,963,940
2022-04-08	24.990	25.140	24.600	25.000	25.000	3,064,158
2022-04-07	25.080	25.810	24.840	25.000	25.000	3,855,400
2022-04-06	24.950	25.160	24.590	24.890	24.890	2,826,400
2022-04-01	24.400	25.000	24.380	24.960	24.960	3,287,525
2022-03-31	23.910	24.880	23.460	24.660	24.660	6,394,010
2022-03-30	23.210	24.790	23.030	23.990	23.990	5,028,434
2022-03-29	22.730	23.140	22.410	23.000	23.000	3,505,000
2022-03-28	22.260	22.900	21.880	22.670	22.670	4,566,922
2022-03-25	23.500	23.500	22.010	22.320	22.320	5,207,026
2022-03-24	22.760	23.080	22.480	22.990	22.990	3,857,600
2022-03-23	22.030	23.120	22.030	22.800	22.800	5,135,300
2022-03-22	22.580	22.720	21.710	22.000	22.000	3,550,063
2022-03-21	22.510	23.060	22.320	22.710	22.710	2,680,328
2022-03-18	23.000	23.460	22.000	22.850	22.850	4,769,383
2022-03-17	22.280	23.900	22.050	23.160	23.160	4,550,000
2022-03-16	22.000	22.480	21.200	22.050	22.050	3,633,900
2022-03-15	23.300	23.380	21.440	21.610	21.610	4,289,701
2022-03-14	23.800	23.960	23.300	23.300	23.300	1,521,101
2022-03-11	23.700	24.250	23.000	23.820	23.820	1,419,700
2022-03-10	23.860	24.200	23.650	23.860	23.860	1,762,901
2022-03-09	24.420	24.420	22.210	23.500	23.500	3,433,013
2022-03-08	24.490	24.680	23.880	24.050	24.050	1,680,100
2022-03-07	25.390	25.480	24.290	24.600	24.600	3,814,200
2022-03-04	25.260	25.900	25.000	25.490	25.490	2,129,952
2022-03-03	25.590	25.790	24.890	25.360	25.360	2,239,861
2022-03-02	25.500	25.930	25.360	25.510	25.510	2,712,467
2022-03-01	25.180	25.880	25.040	25.670	25.670	3,429,367
2022-02-28	25.290	25.350	24.520	25.020	25.020	2,535,167
2022-02-25	25.050	25.650	25.030	25.280	25.280	3,299,308
2022-02-24	25.660	26.040	24.580	25.000	25.000	3,617,812
2022-02-23	25.700	26.180	25.560	25.980	25.980	2,946,512
2022-02-22	26.300	26.460	25.670	25.870	25.870	3,908,637
2022-02-21	25.590	26.680	25.400	26.480	26.480	4,603,262
2022-02-18	24.520	25.800	24.360	25.620	25.620	5,231,729
2022-02-17	24.970	25.100	24.430	24.550	24.550	2,926,200
2022-02-16	24.560	25.390	24.220	25.100	25.100	3,959,467
2022-02-15	23.900	24.560	23.820	24.460	24.460	2,250,200
2022-02-14	23.690	24.350	23.000	23.910	23.910	1,706,919
2022-02-11	24.990	24.990	23.790	23.850	23.850	3,727,026
2022-02-10	24.360	25.100	24.200	24.880	24.880	3,962,402
2022-02-09	24.890	25.010	24.200	24.410	24.410	2,495,800

← NewerPage 19 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.