Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	1.960	1.970	1.940	1.950	1.247	1,409,000
2022-05-16	1.950	1.960	1.930	1.940	1.241	1,135,000
2022-05-13	1.950	1.970	1.940	1.960	1.253	467,000
2022-05-12	1.970	1.970	1.940	1.960	1.253	430,000
2022-05-11	1.980	2.030	1.970	1.970	1.260	583,000
2022-05-10	1.960	1.980	1.950	1.960	1.253	403,000
2022-05-06	1.980	2.000	1.970	1.980	1.266	507,000
2022-05-05	2.070	2.070	2.020	2.020	1.292	255,000
2022-05-04	2.010	2.030	2.000	2.030	1.298	144,000
2022-05-03	2.060	2.060	2.020	2.040	1.305	298,000
2022-04-29	2.010	2.050	2.000	2.030	1.298	586,200
2022-04-28	1.990	2.020	1.970	2.000	1.279	192,000
2022-04-27	1.980	2.030	1.970	1.980	1.266	575,000
2022-04-26	1.950	1.980	1.950	1.970	1.260	367,000
2022-04-25	1.990	1.990	1.930	1.950	1.247	692,000
2022-04-22	1.990	2.010	1.980	2.000	1.279	1,204,000
2022-04-21	2.020	2.040	1.970	2.010	1.285	661,000
2022-04-20	2.030	2.030	2.000	2.020	1.292	1,136,000
2022-04-19	2.030	2.050	2.020	2.030	1.298	339,000
2022-04-14	2.040	2.060	2.030	2.050	1.311	754,000
2022-04-13	2.040	2.060	2.010	2.020	1.292	2,138,000
2022-04-12	2.080	2.080	2.040	2.070	1.324	234,000
2022-04-11	2.080	2.090	2.050	2.050	1.311	770,000
2022-04-08	2.080	2.110	2.060	2.080	1.330	364,000
2022-04-07	2.090	2.110	2.080	2.080	1.330	170,000
2022-04-06	2.080	2.120	2.070	2.100	1.343	874,000
2022-04-04	2.090	2.130	2.080	2.100	1.343	793,000
2022-04-01	2.010	2.080	2.010	2.080	1.330	672,000
2022-03-31	2.080	2.090	2.030	2.040	1.305	2,052,000
2022-03-30	2.110	2.120	2.080	2.090	1.337	3,118,000
2022-03-29	2.110	2.130	2.090	2.110	1.349	732,000
2022-03-28	2.090	2.130	2.060	2.130	1.362	867,000
2022-03-25	2.080	2.110	2.030	2.080	1.330	1,536,000
2022-03-24	2.070	2.100	2.070	2.070	1.324	686,000
2022-03-23	2.090	2.120	2.090	2.090	1.337	468,000
2022-03-22	2.040	2.090	2.040	2.090	1.337	251,000
2022-03-21	2.050	2.110	2.030	2.030	1.298	585,000
2022-03-18	2.050	2.090	2.040	2.060	1.317	354,000
2022-03-17	2.080	2.080	2.030	2.040	1.305	872,000
2022-03-16	1.860	2.020	1.800	1.980	1.266	2,450,000
2022-03-15	1.920	1.930	1.780	1.820	1.164	3,609,000
2022-03-14	2.040	2.050	1.940	1.950	1.247	1,935,000
2022-03-11	2.080	2.080	2.030	2.080	1.330	646,000
2022-03-10	2.080	2.100	2.080	2.100	1.343	138,000
2022-03-09	2.110	2.110	2.010	2.030	1.298	847,000
2022-03-08	2.130	2.130	2.050	2.060	1.317	913,000
2022-03-07	2.140	2.190	2.050	2.130	1.362	1,154,000
2022-03-04	2.200	2.210	2.150	2.180	1.394	509,000
2022-03-03	2.190	2.240	2.190	2.210	1.413	114,000
2022-03-02	2.240	2.240	2.180	2.190	1.401	239,000
2022-03-01	2.180	2.260	2.180	2.240	1.433	239,000
2022-02-28	2.210	2.210	2.180	2.180	1.394	443,000
2022-02-25	2.220	2.260	2.220	2.220	1.420	192,000
2022-02-24	2.300	2.300	2.200	2.210	1.413	707,000
2022-02-23	2.210	2.360	2.210	2.290	1.465	3,566,000
2022-02-22	2.240	2.240	2.150	2.160	1.381	1,331,000
2022-02-21	2.260	2.260	2.220	2.260	1.445	24,000
2022-02-18	2.270	2.270	2.240	2.240	1.433	76,000
2022-02-17	2.280	2.290	2.230	2.240	1.433	684,000
2022-02-16	2.240	2.250	2.210	2.230	1.426	263,000

← NewerPage 19 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.