Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	2.010	2.020	1.960	1.970	1.528	947,000
2024-01-29	2.000	2.060	2.000	2.060	1.598	277,000
2024-01-26	2.050	2.050	1.980	2.020	1.567	608,000
2024-01-25	2.000	2.080	2.000	2.050	1.590	849,000
2024-01-24	1.960	2.040	1.940	2.040	1.583	620,000
2024-01-23	1.940	1.990	1.910	1.940	1.505	530,000
2024-01-22	1.970	1.970	1.910	1.930	1.497	758,000
2024-01-19	2.040	2.040	1.950	1.960	1.521	1,545,000
2024-01-18	2.000	2.050	1.980	2.040	1.583	752,000
2024-01-17	2.090	2.090	1.990	2.020	1.567	832,000
2024-01-16	2.120	2.120	2.070	2.100	1.629	311,000
2024-01-15	2.070	2.140	2.070	2.120	1.645	994,000
2024-01-12	2.080	2.080	2.050	2.070	1.606	450,000
2024-01-11	2.090	2.100	2.050	2.080	1.614	1,218,000
2024-01-10	2.090	2.140	2.090	2.090	1.622	435,000
2024-01-09	2.090	2.100	2.050	2.090	1.622	838,000
2024-01-08	2.160	2.170	2.090	2.090	1.622	184,000
2024-01-05	2.200	2.200	2.160	2.160	1.676	597,000
2024-01-04	2.200	2.210	2.140	2.210	1.715	1,246,000
2024-01-03	2.190	2.200	2.150	2.200	1.707	464,000
2024-01-02	2.060	2.240	2.060	2.190	1.699	5,429,000
2023-12-29	1.970	1.980	1.960	1.980	1.536	532,000
2023-12-28	1.950	1.980	1.940	1.970	1.528	414,000
2023-12-27	1.940	1.950	1.930	1.950	1.513	42,000
2023-12-22	1.960	1.960	1.940	1.960	1.521	34,000
2023-12-21	1.960	1.980	1.960	1.960	1.521	9,000
2023-12-20	2.000	2.000	1.960	1.960	1.521	198,000
2023-12-19	1.990	1.990	1.950	1.980	1.536	113,000
2023-12-18	2.000	2.000	1.970	2.000	1.552	121,000
2023-12-15	1.950	2.000	1.950	1.980	1.536	410,000
2023-12-14	1.950	1.980	1.950	1.960	1.521	354,000
2023-12-13	1.980	1.980	1.950	1.950	1.513	160,000
2023-12-12	1.990	2.010	1.970	1.980	1.536	458,000
2023-12-11	1.940	1.980	1.940	1.960	1.521	793,000
2023-12-08	1.910	1.980	1.910	1.960	1.521	153,000
2023-12-07	1.960	1.960	1.910	1.910	1.482	150,000
2023-12-06	1.930	1.970	1.930	1.960	1.521	413,000
2023-12-05	1.920	1.930	1.900	1.930	1.497	608,000
2023-12-04	1.950	1.950	1.930	1.930	1.497	178,000
2023-12-01	1.980	1.980	1.930	1.950	1.513	11,000
2023-11-30	1.940	1.980	1.930	1.950	1.513	356,000
2023-11-29	1.950	1.950	1.930	1.930	1.497	365,000
2023-11-28	1.980	2.050	1.960	1.970	1.528	444,000
2023-11-27	1.980	1.980	1.950	1.980	1.536	150,000
2023-11-24	1.970	1.990	1.970	1.970	1.528	54,000
2023-11-23	1.950	2.000	1.950	1.990	1.544	838,000
2023-11-22	1.950	1.970	1.950	1.970	1.528	22,000
2023-11-21	1.950	1.970	1.950	1.950	1.513	73,000
2023-11-20	1.940	1.970	1.940	1.970	1.528	107,000
2023-11-17	1.940	1.960	1.930	1.960	1.521	516,000
2023-11-16	2.000	2.000	1.960	1.960	1.521	44,000
2023-11-15	1.990	2.020	1.950	1.990	1.544	1,197,000
2023-11-14	1.950	2.010	1.920	1.990	1.544	484,000
2023-11-13	1.950	1.960	1.900	1.960	1.521	955,000
2023-11-10	1.950	1.970	1.940	1.970	1.528	76,000
2023-11-09	1.950	1.980	1.950	1.980	1.536	8,000
2023-11-08	1.970	2.050	1.970	1.980	1.536	658,000
2023-11-07	1.940	2.010	1.940	1.970	1.528	556,000
2023-11-06	1.980	1.990	1.930	1.960	1.521	528,000
2023-11-03	1.920	1.990	1.900	1.980	1.536	497,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0823 HKD
2025-06-20	0.1177 HKD
2024-05-30	0.1893 HKD
2023-05-31	0.2114 HKD
2022-06-01	0.1972 HKD
2021-06-03	0.1895 HKD
2020-10-13	0.1468 HKD
2019-06-05	0.1254 HKD

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