Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	1.760	1.760	1.730	1.760	1.245	125,000
2022-08-11	1.740	1.750	1.730	1.730	1.224	83,000
2022-08-10	1.720	1.750	1.720	1.720	1.216	379,000
2022-08-09	1.740	1.760	1.720	1.720	1.216	328,000
2022-08-08	1.740	1.740	1.730	1.740	1.231	4,000
2022-08-05	1.730	1.760	1.730	1.760	1.245	26,000
2022-08-04	1.780	1.780	1.730	1.760	1.245	104,000
2022-08-03	1.720	1.730	1.710	1.730	1.224	652,000
2022-08-02	1.730	1.730	1.710	1.710	1.209	516,000
2022-08-01	1.750	1.760	1.730	1.730	1.224	456,000
2022-07-29	1.780	1.790	1.740	1.740	1.231	734,000
2022-07-28	1.800	1.800	1.780	1.780	1.259	108,000
2022-07-27	1.810	1.810	1.800	1.800	1.273	25,000
2022-07-26	1.830	1.830	1.820	1.820	1.287	19,000
2022-07-25	1.790	1.820	1.790	1.810	1.280	543,000
2022-07-22	1.810	1.820	1.790	1.800	1.273	235,000
2022-07-21	1.820	1.830	1.810	1.810	1.280	325,000
2022-07-20	1.820	1.830	1.820	1.830	1.294	120,000
2022-07-19	1.830	1.830	1.810	1.820	1.287	18,000
2022-07-18	1.820	1.840	1.800	1.840	1.301	328,000
2022-07-15	1.840	1.850	1.780	1.820	1.287	616,000
2022-07-14	1.880	1.890	1.830	1.850	1.308	795,000
2022-07-13	1.900	1.920	1.880	1.900	1.344	157,000
2022-07-12	1.890	1.930	1.880	1.890	1.337	633,000
2022-07-11	1.930	1.930	1.910	1.910	1.351	69,000
2022-07-08	1.920	1.930	1.900	1.920	1.358	191,000
2022-07-07	1.880	1.930	1.880	1.930	1.365	37,000
2022-07-06	1.930	1.950	1.880	1.890	1.337	83,000
2022-07-05	1.940	1.950	1.920	1.950	1.379	143,000
2022-07-04	1.910	1.980	1.900	1.950	1.379	740,000
2022-06-30	1.920	1.960	1.890	1.940	1.372	1,009,000
2022-06-29	1.890	1.940	1.890	1.900	1.344	461,000
2022-06-28	1.910	1.910	1.890	1.890	1.337	127,000
2022-06-27	1.820	1.930	1.820	1.890	1.337	1,148,000
2022-06-24	1.860	1.860	1.850	1.850	1.308	57,000
2022-06-23	1.840	1.870	1.810	1.850	1.308	323,000
2022-06-22	1.810	1.870	1.790	1.840	1.301	683,000
2022-06-21	1.810	1.840	1.810	1.810	1.280	140,000
2022-06-20	1.780	1.830	1.780	1.790	1.266	354,000
2022-06-17	1.770	1.830	1.770	1.800	1.273	473,000
2022-06-16	1.810	1.810	1.770	1.770	1.252	654,000
2022-06-15	1.800	1.830	1.800	1.810	1.280	189,000
2022-06-14	1.820	1.820	1.770	1.790	1.266	297,000
2022-06-13	1.860	1.860	1.810	1.810	1.280	479,000
2022-06-10	1.850	1.870	1.840	1.850	1.308	487,000
2022-06-09	1.880	1.880	1.860	1.860	1.315	223,000
2022-06-08	1.870	1.870	1.840	1.860	1.315	353,000
2022-06-07	1.880	1.880	1.860	1.880	1.330	119,000
2022-06-06	1.890	1.890	1.830	1.870	1.323	1,441,000
2022-06-01	1.910	1.910	1.880	1.890	1.337	324,000
2022-05-31	2.030	2.100	2.030	2.060	1.317	620,000
2022-05-30	2.030	2.050	2.020	2.030	1.298	361,000
2022-05-27	2.000	2.040	1.990	2.040	1.305	352,000
2022-05-26	1.980	2.030	1.980	2.020	1.292	1,145,000
2022-05-25	1.960	1.990	1.960	1.970	1.260	569,000
2022-05-24	2.010	2.030	1.960	1.970	1.260	995,000
2022-05-23	2.000	2.020	1.990	2.010	1.285	249,000
2022-05-20	2.000	2.010	1.980	2.000	1.279	509,000
2022-05-19	1.970	2.000	1.970	1.980	1.266	339,000
2022-05-18	1.970	2.010	1.940	2.000	1.279	2,096,000

← NewerPage 18 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.