Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	2.180	2.250	2.170	2.250	1.439	729,000
2022-02-14	2.240	2.240	2.180	2.210	1.413	524,000
2022-02-11	2.290	2.290	2.220	2.230	1.426	962,000
2022-02-10	2.260	2.290	2.240	2.280	1.458	917,000
2022-02-09	2.310	2.310	2.220	2.240	1.433	981,000
2022-02-08	2.190	2.350	2.180	2.280	1.458	4,531,000
2022-02-07	2.120	2.200	2.120	2.180	1.394	1,586,000
2022-02-04	2.110	2.150	2.100	2.120	1.356	655,500
2022-01-31	2.090	2.100	2.080	2.090	1.337	223,000
2022-01-28	2.050	2.110	2.030	2.090	1.337	1,719,000
2022-01-27	2.080	2.100	2.030	2.070	1.324	903,000
2022-01-26	2.060	2.100	2.060	2.080	1.330	703,000
2022-01-25	2.060	2.080	2.040	2.060	1.317	1,070,000
2022-01-24	2.090	2.090	2.050	2.060	1.317	813,000
2022-01-21	2.110	2.110	2.070	2.100	1.343	1,032,000
2022-01-20	2.140	2.140	2.090	2.110	1.349	887,000
2022-01-19	2.100	2.140	2.080	2.120	1.356	1,096,000
2022-01-18	2.060	2.110	2.060	2.110	1.349	515,000
2022-01-17	2.090	2.090	2.060	2.060	1.317	764,000
2022-01-14	2.090	2.110	2.060	2.080	1.330	620,000
2022-01-13	2.080	2.150	2.080	2.080	1.330	446,000
2022-01-12	2.120	2.120	2.050	2.080	1.330	1,265,000
2022-01-11	2.120	2.140	2.070	2.080	1.330	784,000
2022-01-10	2.070	2.130	2.040	2.090	1.337	967,000
2022-01-07	2.030	2.070	2.030	2.060	1.317	413,000
2022-01-06	2.030	2.050	2.000	2.030	1.298	1,419,000
2022-01-05	2.090	2.090	2.040	2.040	1.305	683,000
2022-01-04	2.090	2.090	2.060	2.070	1.324	312,000
2022-01-03	2.090	2.100	2.050	2.080	1.330	519,000
2021-12-31	2.130	2.130	2.020	2.060	1.317	830,000
2021-12-30	2.130	2.130	2.070	2.090	1.337	439,000
2021-12-29	2.090	2.100	2.060	2.100	1.343	997,000
2021-12-28	2.130	2.130	2.090	2.120	1.356	376,000
2021-12-24	2.130	2.130	2.090	2.130	1.362	150,000
2021-12-23	2.060	2.130	2.060	2.110	1.349	1,190,000
2021-12-22	2.070	2.070	2.040	2.060	1.317	80,000
2021-12-21	2.030	2.070	2.000	2.060	1.317	463,000
2021-12-20	2.080	2.080	2.000	2.020	1.292	512,000
2021-12-17	2.110	2.110	2.060	2.080	1.330	329,000
2021-12-16	2.050	2.120	2.040	2.110	1.349	966,000
2021-12-15	2.080	2.090	2.030	2.060	1.317	629,000
2021-12-14	2.110	2.110	2.020	2.080	1.330	1,121,000
2021-12-13	2.080	2.120	2.050	2.060	1.317	1,111,000
2021-12-10	2.140	2.140	2.080	2.080	1.330	408,000
2021-12-09	2.070	2.160	2.070	2.150	1.375	1,116,000
2021-12-08	2.040	2.080	2.020	2.070	1.324	1,074,000
2021-12-07	2.060	2.060	1.990	2.040	1.305	995,000
2021-12-06	2.040	2.060	1.990	1.990	1.273	913,000
2021-12-03	1.980	2.040	1.970	2.030	1.298	2,453,000
2021-12-02	1.990	2.010	1.970	1.970	1.260	1,015,000
2021-12-01	2.010	2.010	1.970	1.990	1.273	400,000
2021-11-30	1.990	2.010	1.980	2.010	1.285	1,007,000
2021-11-29	1.970	2.000	1.960	1.970	1.260	855,000
2021-11-26	2.020	2.020	1.970	1.980	1.266	601,000
2021-11-25	2.020	2.030	2.000	2.020	1.292	665,000
2021-11-24	2.000	2.020	1.980	2.010	1.285	412,000
2021-11-23	2.000	2.000	1.960	1.980	1.266	358,000
2021-11-22	2.000	2.000	1.980	1.980	1.266	357,000
2021-11-19	1.990	1.990	1.970	1.990	1.273	586,000
2021-11-18	2.010	2.030	1.960	1.980	1.266	987,000

← NewerPage 20 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.