Beijing Urban Construction historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	2.030	2.030	2.010	2.030	1.298	725,000
2021-11-16	2.020	2.050	2.010	2.050	1.311	710,000
2021-11-15	2.050	2.060	2.020	2.020	1.292	310,000
2021-11-12	2.070	2.080	2.010	2.050	1.311	748,000
2021-11-11	2.060	2.090	2.010	2.090	1.337	383,000
2021-11-10	2.060	2.060	2.010	2.030	1.298	747,000
2021-11-09	2.060	2.070	2.020	2.040	1.305	346,000
2021-11-08	2.050	2.080	2.030	2.030	1.298	403,000
2021-11-05	2.100	2.100	2.060	2.060	1.317	1,225,000
2021-11-04	2.120	2.130	2.090	2.130	1.362	373,000
2021-11-03	2.080	2.120	2.080	2.120	1.356	551,000
2021-11-02	2.140	2.140	2.070	2.080	1.330	325,000
2021-11-01	2.080	2.140	2.070	2.140	1.369	251,000
2021-10-29	2.120	2.130	2.080	2.080	1.330	1,339,000
2021-10-28	2.130	2.160	2.110	2.120	1.356	912,000
2021-10-27	2.160	2.170	2.130	2.150	1.375	832,000
2021-10-26	2.230	2.230	2.170	2.180	1.394	614,000
2021-10-25	2.210	2.270	2.210	2.250	1.439	636,000
2021-10-22	2.250	2.250	2.210	2.240	1.433	391,000
2021-10-21	2.240	2.270	2.240	2.250	1.439	200,000
2021-10-20	2.250	2.280	2.230	2.240	1.433	764,000
2021-10-19	2.240	2.270	2.230	2.250	1.439	314,000
2021-10-18	2.230	2.260	2.220	2.240	1.433	230,000

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.