Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	2.400	2.440	2.380	2.410	1.704	478,000
2023-02-08	2.370	2.420	2.370	2.380	1.683	504,000
2023-02-07	2.360	2.450	2.360	2.360	1.669	469,000
2023-02-06	2.350	2.380	2.350	2.360	1.669	219,000
2023-02-03	2.500	2.500	2.280	2.430	1.719	1,715,000
2023-02-02	2.520	2.520	2.400	2.440	1.726	515,000
2023-02-01	2.360	2.520	2.360	2.490	1.761	1,458,000
2023-01-31	2.320	2.350	2.310	2.340	1.655	887,000
2023-01-30	2.480	2.480	2.290	2.350	1.662	3,275,000
2023-01-27	2.330	2.490	2.330	2.460	1.740	12,213,000
2023-01-26	2.070	2.320	2.070	2.290	1.620	9,938,950
2023-01-20	2.030	2.070	2.030	2.040	1.443	473,000
2023-01-19	2.000	2.030	2.000	2.020	1.429	193,000
2023-01-18	2.000	2.030	2.000	2.010	1.422	991,000
2023-01-17	2.000	2.020	1.990	1.990	1.407	641,000
2023-01-16	1.990	2.010	1.990	1.990	1.407	191,000
2023-01-13	1.990	2.010	1.990	1.990	1.407	409,000
2023-01-12	2.000	2.020	1.990	1.990	1.407	537,000
2023-01-11	1.990	2.030	1.990	1.990	1.407	356,000
2023-01-10	2.020	2.020	1.990	1.990	1.407	221,000
2023-01-09	2.020	2.020	2.000	2.000	1.414	114,000
2023-01-06	2.000	2.010	1.990	2.000	1.414	443,000
2023-01-05	2.040	2.050	2.000	2.010	1.422	667,000
2023-01-04	1.980	2.050	1.980	2.040	1.443	735,000
2023-01-03	1.950	1.980	1.950	1.980	1.400	307,000
2022-12-30	1.980	1.980	1.950	1.950	1.379	235,000
2022-12-28	1.960	1.970	1.960	1.960	1.386	399,000
2022-12-23	1.960	1.970	1.950	1.950	1.379	134,000
2022-12-22	1.980	1.990	1.960	1.960	1.386	227,000
2022-12-21	1.950	1.980	1.950	1.960	1.386	112,000
2022-12-20	1.970	2.000	1.950	1.960	1.386	496,000
2022-12-19	2.000	2.000	1.980	2.000	1.414	135,000
2022-12-16	1.970	2.000	1.970	2.000	1.414	148,000
2022-12-15	1.950	1.990	1.950	1.980	1.400	334,000
2022-12-14	1.980	1.990	1.970	1.970	1.393	427,000
2022-12-13	1.970	2.000	1.970	1.980	1.400	234,000
2022-12-12	1.980	2.020	1.970	2.000	1.414	1,397,996
2022-12-09	1.970	2.010	1.970	2.010	1.422	1,164,000
2022-12-08	1.980	2.000	1.930	1.990	1.407	1,175,000
2022-12-07	1.960	1.980	1.950	1.970	1.393	1,756,000
2022-12-06	1.960	1.970	1.940	1.960	1.386	687,992
2022-12-05	1.910	1.960	1.910	1.950	1.379	1,354,000
2022-12-02	1.880	1.900	1.850	1.880	1.330	682,000
2022-12-01	1.890	1.920	1.870	1.870	1.323	1,582,000
2022-11-30	1.800	1.920	1.770	1.880	1.330	2,944,000
2022-11-29	1.720	1.780	1.720	1.760	1.245	563,000
2022-11-28	1.750	1.750	1.700	1.700	1.202	327,000
2022-11-25	1.720	1.730	1.690	1.720	1.216	1,294,000
2022-11-24	1.710	1.730	1.710	1.720	1.216	154,000
2022-11-23	1.770	1.780	1.680	1.700	1.202	2,568,000
2022-11-22	1.710	1.760	1.710	1.730	1.224	521,000
2022-11-21	1.730	1.740	1.710	1.720	1.216	345,000
2022-11-18	1.760	1.760	1.710	1.710	1.209	343,000
2022-11-17	1.740	1.750	1.680	1.730	1.224	523,000
2022-11-16	1.750	1.760	1.730	1.750	1.238	382,000
2022-11-15	1.760	1.770	1.750	1.750	1.238	241,000
2022-11-14	1.730	1.750	1.710	1.720	1.216	314,000
2022-11-11	1.740	1.740	1.710	1.720	1.216	336,000
2022-11-10	1.730	1.730	1.680	1.700	1.202	243,000
2022-11-09	1.750	1.750	1.690	1.720	1.216	395,000

← NewerPage 16 of 21 · 1,223 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.