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
2022-02-08	25.050	25.380	24.070	24.770	24.770	3,804,000
2022-02-07	24.350	25.590	24.120	25.050	25.050	4,654,650
2022-01-28	24.050	24.150	22.970	23.750	23.750	4,201,027
2022-01-27	24.370	25.000	23.480	23.510	23.510	3,488,603
2022-01-26	24.550	25.190	24.360	24.500	24.500	2,681,403
2022-01-25	25.510	25.800	24.520	24.550	24.550	5,614,461
2022-01-24	26.230	26.270	25.280	25.510	25.510	4,463,301
2022-01-21	25.720	26.620	25.720	25.900	25.900	5,213,401
2022-01-20	27.270	27.890	25.750	25.880	25.880	7,270,361
2022-01-19	25.790	28.000	25.400	27.390	27.390	9,488,128
2022-01-18	26.810	27.250	25.690	25.790	25.790	8,280,907
2022-01-17	28.000	28.480	26.700	27.200	27.200	6,898,802
2022-01-14	27.150	28.280	26.710	27.980	27.980	7,574,400
2022-01-13	27.270	27.650	26.900	26.960	26.960	4,812,300
2022-01-12	26.520	27.500	26.170	27.200	27.200	7,230,000
2022-01-11	28.040	28.180	26.030	26.340	26.340	11,368,254
2022-01-10	27.930	28.850	26.900	28.070	28.070	10,898,489
2022-01-07	27.030	28.490	26.990	28.030	28.030	15,121,556
2022-01-06	24.440	27.030	24.310	27.030	27.030	17,234,864
2022-01-05	24.720	25.890	24.520	24.570	24.570	12,879,200
2022-01-04	23.300	25.310	23.200	24.700	24.700	14,062,179
2021-12-31	23.440	23.750	22.880	23.010	23.010	3,251,605
2021-12-30	23.030	23.750	22.930	23.120	23.120	3,576,256
2021-12-29	23.190	23.360	22.750	23.010	23.010	3,165,072
2021-12-28	23.680	23.680	22.830	23.030	23.030	4,026,105
2021-12-27	23.640	24.140	23.360	23.520	23.520	3,748,451
2021-12-24	23.380	23.850	23.230	23.500	23.500	3,789,382
2021-12-23	23.500	23.750	23.190	23.380	23.380	3,901,191
2021-12-22	22.860	23.970	22.400	23.500	23.500	8,642,837
2021-12-21	21.690	22.930	21.570	22.440	22.440	3,687,548
2021-12-20	21.710	22.350	21.600	21.690	21.690	2,467,406
2021-12-17	22.100	22.850	21.720	21.790	21.790	3,852,048
2021-12-16	22.500	22.690	22.050	22.190	22.190	2,736,400
2021-12-15	22.720	23.050	22.450	22.500	22.500	3,713,952
2021-12-14	22.950	23.320	22.780	22.890	22.890	2,053,765
2021-12-13	23.170	23.290	22.510	23.060	23.060	2,833,486
2021-12-10	23.000	23.860	22.700	23.160	23.160	5,026,073
2021-12-09	23.000	23.340	22.720	22.940	22.940	3,950,991
2021-12-08	22.800	23.290	22.640	23.150	23.150	4,061,800
2021-12-07	23.560	23.600	22.600	22.890	22.890	5,846,729
2021-12-06	22.180	23.940	22.150	23.200	23.200	10,338,771
2021-12-03	21.300	22.450	20.930	22.160	22.160	6,982,176
2021-12-02	20.400	21.170	20.350	21.170	21.170	4,661,402
2021-12-01	20.500	20.780	20.200	20.360	20.360	3,012,501
2021-11-30	20.400	21.170	20.310	20.550	20.550	3,902,868
2021-11-29	20.500	20.690	20.010	20.160	20.160	4,073,700
2021-11-26	21.200	21.500	20.500	20.630	20.630	4,948,367
2021-11-25	21.690	21.880	21.240	21.250	21.250	3,892,942
2021-11-24	22.210	22.400	21.680	21.800	21.800	4,744,277
2021-11-23	22.780	22.830	22.380	22.420	22.420	3,861,958
2021-11-22	22.750	23.380	22.600	22.790	22.790	4,108,768
2021-11-19	23.020	23.180	22.400	22.650	22.650	4,282,220
2021-11-18	23.280	23.390	22.900	23.220	23.220	3,066,465
2021-11-17	23.640	23.840	23.030	23.250	23.250	4,162,874
2021-11-16	24.400	24.800	23.480	23.580	23.580	6,225,935
2021-11-15	22.900	24.490	22.870	24.210	24.210	8,712,550
2021-11-12	22.950	23.760	22.880	23.180	23.180	3,518,094
2021-11-11	23.080	23.270	22.400	22.930	22.930	3,703,579
2021-11-10	23.350	23.600	22.970	23.180	23.180	3,477,793
2021-11-09	23.500	23.960	23.200	23.360	23.360	4,953,081

← NewerPage 20 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.