Beijing Urban Rural Commercial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 23.500 | 23.960 | 23.200 | 23.360 | 23.360 | 4,953,081 |
| 2021-11-08 | 22.040 | 23.810 | 21.980 | 23.750 | 23.750 | 9,540,204 |
| 2021-11-05 | 22.220 | 22.750 | 21.980 | 22.080 | 22.080 | 3,927,612 |
| 2021-11-04 | 23.220 | 23.350 | 22.380 | 22.380 | 22.380 | 6,039,082 |
| 2021-11-03 | 23.300 | 23.670 | 22.930 | 23.220 | 23.220 | 3,968,741 |
| 2021-11-02 | 22.960 | 24.370 | 22.610 | 23.340 | 23.340 | 12,864,708 |
| 2021-11-01 | 22.760 | 23.340 | 22.520 | 23.050 | 23.050 | 4,712,782 |
| 2021-10-29 | 22.190 | 23.700 | 22.040 | 22.980 | 22.980 | 7,800,824 |
| 2021-10-28 | 22.080 | 22.680 | 21.170 | 22.310 | 22.310 | 8,884,667 |
| 2021-10-27 | 24.650 | 24.830 | 22.340 | 22.480 | 22.480 | 17,139,615 |
| 2021-10-26 | 25.000 | 25.660 | 24.510 | 24.820 | 24.820 | 8,683,140 |
| 2021-10-25 | 24.990 | 26.380 | 23.700 | 25.670 | 25.670 | 19,170,795 |
| 2021-10-22 | 29.990 | 29.990 | 24.530 | 25.210 | 25.210 | 30,556,319 |
| 2021-10-21 | 27.260 | 27.260 | 27.260 | 27.260 | 27.260 | 177,085 |
| 2021-10-20 | 24.780 | 24.780 | 24.780 | 24.780 | 24.780 | 532,008 |
| 2021-10-19 | 22.530 | 22.530 | 22.530 | 22.530 | 22.530 | 0 |
| 2021-10-18 | 22.530 | 22.530 | 22.530 | 22.530 | 22.530 | 0 |
| 2021-10-15 | 22.530 | 22.530 | 22.530 | 22.530 | 22.530 | 0 |
| 2021-10-14 | 22.530 | 22.530 | 22.530 | 22.530 | 22.530 | 0 |
← NewerPage 21 of 21 · 1,219 trading days
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.