Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	2.730	2.730	2.660	2.690	1.902	328,000
2023-05-09	2.710	2.800	2.660	2.740	1.938	1,962,000
2023-05-08	2.570	2.750	2.570	2.720	1.924	3,747,000
2023-05-05	2.570	2.570	2.550	2.560	1.811	274,000
2023-05-04	2.550	2.570	2.540	2.570	1.818	1,178,000
2023-05-03	2.560	2.560	2.530	2.550	1.803	475,000
2023-05-02	2.540	2.570	2.540	2.570	1.818	424,000
2023-04-28	2.580	2.580	2.520	2.550	1.803	253,000
2023-04-27	2.490	2.550	2.480	2.540	1.796	647,000
2023-04-26	2.480	2.520	2.470	2.510	1.775	366,000
2023-04-25	2.540	2.540	2.480	2.500	1.768	723,000
2023-04-24	2.540	2.540	2.510	2.540	1.796	398,000
2023-04-21	2.530	2.560	2.500	2.520	1.782	754,000
2023-04-20	2.560	2.570	2.510	2.540	1.796	595,000
2023-04-19	2.580	2.580	2.530	2.570	1.818	407,000
2023-04-18	2.590	2.590	2.530	2.570	1.818	636,000
2023-04-17	2.540	2.590	2.530	2.550	1.803	536,000
2023-04-14	2.520	2.540	2.500	2.540	1.796	414,000
2023-04-13	2.540	2.540	2.510	2.520	1.782	1,503,000
2023-04-12	2.600	2.600	2.520	2.530	1.789	961,000
2023-04-11	2.500	2.570	2.500	2.570	1.818	681,000
2023-04-06	2.480	2.500	2.460	2.500	1.768	268,000
2023-04-04	2.540	2.540	2.450	2.500	1.768	1,472,000
2023-04-03	2.490	2.590	2.490	2.540	1.796	2,265,000
2023-03-31	2.420	2.500	2.420	2.480	1.754	1,382,000
2023-03-30	2.360	2.430	2.340	2.400	1.697	328,000
2023-03-29	2.400	2.410	2.360	2.360	1.669	1,728,000
2023-03-28	2.350	2.390	2.340	2.360	1.669	157,000
2023-03-27	2.370	2.400	2.320	2.340	1.655	257,000
2023-03-24	2.280	2.330	2.280	2.330	1.648	356,000
2023-03-23	2.270	2.310	2.270	2.280	1.612	182,000
2023-03-22	2.310	2.310	2.270	2.270	1.605	336,000
2023-03-21	2.270	2.300	2.250	2.270	1.605	482,000
2023-03-20	2.280	2.310	2.250	2.270	1.605	767,003
2023-03-17	2.260	2.300	2.250	2.300	1.627	454,000
2023-03-16	2.270	2.280	2.240	2.270	1.605	613,994
2023-03-15	2.240	2.280	2.240	2.280	1.612	85,000
2023-03-14	2.310	2.310	2.240	2.240	1.584	507,000
2023-03-13	2.280	2.290	2.260	2.290	1.620	491,000
2023-03-10	2.270	2.280	2.260	2.270	1.605	653,000
2023-03-09	2.300	2.330	2.300	2.320	1.641	193,000
2023-03-08	2.350	2.350	2.300	2.320	1.641	384,000
2023-03-07	2.360	2.370	2.320	2.350	1.662	456,997
2023-03-06	2.350	2.360	2.330	2.360	1.669	263,000
2023-03-03	2.340	2.340	2.280	2.330	1.648	621,000
2023-03-02	2.290	2.320	2.290	2.300	1.627	149,000
2023-03-01	2.280	2.300	2.240	2.290	1.620	948,000
2023-02-28	2.280	2.280	2.240	2.280	1.612	168,000
2023-02-27	2.240	2.280	2.220	2.230	1.577	1,611,000
2023-02-24	2.300	2.300	2.270	2.290	1.620	559,000
2023-02-23	2.290	2.330	2.290	2.330	1.648	183,997
2023-02-22	2.300	2.300	2.250	2.270	1.605	772,000
2023-02-21	2.320	2.390	2.300	2.330	1.648	640,000
2023-02-20	2.270	2.330	2.260	2.320	1.641	801,003
2023-02-17	2.320	2.340	2.270	2.310	1.634	617,000
2023-02-16	2.370	2.380	2.300	2.320	1.641	2,216,000
2023-02-15	2.360	2.380	2.290	2.380	1.683	699,000
2023-02-14	2.400	2.410	2.370	2.410	1.704	504,000
2023-02-13	2.410	2.440	2.360	2.390	1.690	688,000
2023-02-10	2.450	2.450	2.320	2.380	1.683	545,000

← NewerPage 15 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.