Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	2.240	2.250	2.200	2.210	1.715	203,000
2023-08-03	2.220	2.290	2.210	2.230	1.730	297,000
2023-08-02	2.250	2.280	2.220	2.220	1.722	332,000
2023-08-01	2.340	2.340	2.250	2.250	1.746	172,000
2023-07-31	2.280	2.360	2.280	2.280	1.769	706,000
2023-07-28	2.190	2.280	2.190	2.280	1.769	230,000
2023-07-27	2.190	2.210	2.170	2.180	1.691	220,000
2023-07-26	2.220	2.240	2.190	2.200	1.707	46,000
2023-07-25	2.160	2.240	2.160	2.220	1.722	480,000
2023-07-24	2.150	2.150	2.120	2.140	1.660	169,000
2023-07-21	2.160	2.170	2.130	2.170	1.684	218,000
2023-07-20	2.170	2.190	2.160	2.160	1.676	164,000
2023-07-19	2.170	2.170	2.150	2.160	1.676	221,000
2023-07-18	2.210	2.220	2.150	2.170	1.684	8,000
2023-07-14	2.210	2.220	2.210	2.220	1.722	34,000
2023-07-13	2.180	2.240	2.150	2.230	1.730	574,000
2023-07-12	2.200	2.220	2.150	2.170	1.684	288,000
2023-07-11	2.160	2.190	2.140	2.190	1.699	67,000
2023-07-10	2.150	2.160	2.100	2.160	1.676	283,000
2023-07-07	2.100	2.170	2.100	2.160	1.676	301,000
2023-07-06	2.120	2.130	2.100	2.130	1.653	288,000
2023-07-05	2.180	2.190	2.130	2.150	1.668	304,000
2023-07-04	2.180	2.230	2.170	2.190	1.699	397,000
2023-07-03	2.150	2.200	2.150	2.180	1.691	330,000
2023-06-30	2.140	2.160	2.130	2.140	1.660	253,000
2023-06-29	2.110	2.150	2.100	2.150	1.668	202,000
2023-06-28	2.110	2.150	2.090	2.150	1.668	315,000
2023-06-27	2.140	2.140	2.080	2.120	1.645	1,084,000
2023-06-26	2.100	2.150	2.080	2.110	1.637	238,000
2023-06-23	2.140	2.160	2.080	2.090	1.622	388,000
2023-06-21	2.160	2.180	2.150	2.150	1.668	42,000
2023-06-20	2.170	2.210	2.150	2.160	1.676	353,000
2023-06-19	2.180	2.360	2.170	2.190	1.699	270,000
2023-06-16	2.180	2.240	2.160	2.180	1.691	293,000
2023-06-15	2.150	2.170	2.150	2.170	1.684	17,000
2023-06-14	2.170	2.170	2.150	2.160	1.676	286,000
2023-06-13	2.150	2.160	2.130	2.150	1.668	329,000
2023-06-12	2.170	2.190	2.150	2.150	1.668	214,000
2023-06-09	2.180	2.210	2.170	2.190	1.699	184,000
2023-06-08	2.180	2.220	2.160	2.180	1.691	258,000
2023-06-07	2.230	2.230	2.180	2.180	1.691	102,000
2023-06-06	2.200	2.240	2.170	2.170	1.684	161,000
2023-06-05	2.220	2.230	2.190	2.190	1.699	217,000
2023-06-02	2.200	2.260	2.200	2.220	1.722	255,000
2023-06-01	2.150	2.240	2.150	2.200	1.707	342,000
2023-05-31	2.170	2.200	2.130	2.150	1.668	518,000
2023-05-30	2.360	2.390	2.350	2.390	1.690	274,000
2023-05-29	2.350	2.400	2.350	2.360	1.669	615,000
2023-05-25	2.420	2.430	2.360	2.370	1.676	957,000
2023-05-24	2.400	2.460	2.400	2.440	1.726	321,000
2023-05-23	2.470	2.470	2.440	2.440	1.726	547,000
2023-05-22	2.470	2.490	2.470	2.470	1.747	305,000
2023-05-19	2.530	2.530	2.440	2.440	1.726	592,000
2023-05-18	2.560	2.570	2.520	2.530	1.789	187,000
2023-05-17	2.570	2.600	2.550	2.550	1.803	306,000
2023-05-16	2.600	2.600	2.540	2.590	1.832	1,403,000
2023-05-15	2.550	2.590	2.510	2.570	1.818	541,000
2023-05-12	2.700	2.710	2.550	2.570	1.818	795,000
2023-05-11	2.680	2.690	2.620	2.660	1.881	320,000
2023-05-10	2.730	2.730	2.660	2.690	1.902	328,000

← NewerPage 14 of 21 · 1,218 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.