Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.700	1.740	1.700	1.700	1.202	547,000
2022-11-07	1.710	1.760	1.680	1.710	1.209	1,352,000
2022-11-04	1.680	1.790	1.680	1.710	1.209	2,122,000
2022-11-03	1.680	1.730	1.660	1.670	1.181	1,211,000
2022-11-02	1.600	1.650	1.600	1.650	1.167	147,000
2022-11-01	1.540	1.610	1.540	1.600	1.132	506,000
2022-10-31	1.520	1.550	1.500	1.530	1.082	518,000
2022-10-28	1.580	1.590	1.520	1.540	1.089	257,000
2022-10-27	1.600	1.620	1.590	1.610	1.139	294,000
2022-10-26	1.530	1.590	1.530	1.570	1.110	3,375,000
2022-10-25	1.510	1.550	1.490	1.530	1.082	1,157,000
2022-10-24	1.600	1.600	1.550	1.550	1.096	694,000
2022-10-21	1.600	1.630	1.600	1.600	1.132	157,000
2022-10-20	1.630	1.630	1.600	1.600	1.132	96,000
2022-10-19	1.640	1.650	1.630	1.630	1.153	159,000
2022-10-18	1.660	1.660	1.620	1.630	1.153	246,000
2022-10-17	1.640	1.640	1.600	1.630	1.153	53,000
2022-10-14	1.640	1.660	1.630	1.640	1.160	237,000
2022-10-13	1.630	1.640	1.610	1.610	1.139	638,000
2022-10-12	1.630	1.650	1.610	1.630	1.153	355,000
2022-10-11	1.640	1.640	1.620	1.630	1.153	260,000
2022-10-10	1.670	1.680	1.640	1.640	1.160	893,000
2022-10-07	1.700	1.700	1.680	1.680	1.188	98,000
2022-10-06	1.700	1.710	1.700	1.700	1.202	18,000
2022-10-05	1.700	1.720	1.690	1.710	1.209	96,000
2022-10-03	1.790	1.790	1.650	1.670	1.181	985,000
2022-09-30	1.590	1.620	1.540	1.590	1.125	725,000
2022-09-29	1.630	1.630	1.590	1.590	1.125	467,000
2022-09-28	1.660	1.660	1.620	1.620	1.146	255,000
2022-09-27	1.660	1.660	1.620	1.630	1.153	145,000
2022-09-26	1.660	1.660	1.620	1.640	1.160	327,000
2022-09-23	1.710	1.710	1.660	1.660	1.174	243,000
2022-09-22	1.710	1.710	1.680	1.690	1.195	378,000
2022-09-21	1.750	1.750	1.710	1.740	1.231	903,000
2022-09-20	1.750	1.760	1.740	1.760	1.245	207,000
2022-09-19	1.760	1.770	1.730	1.740	1.231	797,000
2022-09-16	1.760	1.800	1.740	1.770	1.252	871,000
2022-09-15	1.800	1.820	1.760	1.760	1.245	664,000
2022-09-14	1.760	1.800	1.740	1.770	1.252	473,000
2022-09-13	1.800	1.820	1.760	1.790	1.266	485,000
2022-09-09	1.780	1.810	1.720	1.780	1.259	1,125,000
2022-09-08	1.750	1.760	1.750	1.760	1.245	24,000
2022-09-07	1.740	1.770	1.740	1.760	1.245	128,000
2022-09-06	1.750	1.770	1.750	1.760	1.245	22,000
2022-09-05	1.770	1.770	1.730	1.760	1.245	416,000
2022-09-02	1.790	1.800	1.770	1.780	1.259	108,000
2022-09-01	1.780	1.800	1.770	1.800	1.273	113,000
2022-08-31	1.770	1.800	1.770	1.790	1.266	93,000
2022-08-30	1.800	1.820	1.760	1.790	1.266	222,000
2022-08-29	1.770	1.800	1.750	1.770	1.252	1,286,000
2022-08-26	1.830	1.830	1.770	1.770	1.252	344,000
2022-08-25	1.830	1.830	1.800	1.800	1.273	591,000
2022-08-24	1.850	1.850	1.780	1.810	1.280	273,000
2022-08-23	1.840	1.850	1.790	1.830	1.294	631,000
2022-08-22	1.840	1.840	1.760	1.810	1.280	677,500
2022-08-19	1.760	1.850	1.740	1.780	1.259	1,081,000
2022-08-18	1.740	1.760	1.730	1.760	1.245	170,000
2022-08-17	1.770	1.770	1.740	1.760	1.245	178,000
2022-08-16	1.760	1.780	1.740	1.740	1.231	399,000
2022-08-15	1.750	1.800	1.730	1.730	1.224	400,000

← NewerPage 17 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.