Beijing Urban Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.700 | 1.700 | 1.670 | 1.670 | 1.425 | 162,000 |
| 2024-10-24 | 1.730 | 1.730 | 1.680 | 1.700 | 1.450 | 407,000 |
| 2024-10-23 | 1.730 | 1.740 | 1.720 | 1.740 | 1.484 | 226,000 |
| 2024-10-22 | 1.740 | 1.740 | 1.710 | 1.730 | 1.476 | 157,000 |
| 2024-10-21 | 1.710 | 1.750 | 1.700 | 1.750 | 1.493 | 117,000 |
| 2024-10-18 | 1.680 | 1.770 | 1.680 | 1.730 | 1.476 | 982,000 |
| 2024-10-17 | 1.720 | 1.720 | 1.660 | 1.670 | 1.425 | 708,000 |
| 2024-10-16 | 1.700 | 1.720 | 1.700 | 1.710 | 1.459 | 401,000 |
| 2024-10-15 | 1.780 | 1.780 | 1.710 | 1.720 | 1.467 | 345,000 |
| 2024-10-14 | 1.770 | 1.770 | 1.720 | 1.760 | 1.502 | 320,000 |
| 2024-10-10 | 1.740 | 1.810 | 1.660 | 1.770 | 1.510 | 983,000 |
| 2024-10-09 | 1.820 | 1.820 | 1.660 | 1.740 | 1.484 | 1,976,000 |
| 2024-10-08 | 2.000 | 2.000 | 1.760 | 1.770 | 1.510 | 1,895,000 |
| 2024-10-07 | 1.930 | 2.000 | 1.930 | 2.000 | 1.706 | 2,958,005 |
| 2024-10-04 | 1.820 | 1.940 | 1.820 | 1.930 | 1.647 | 2,730,000 |
| 2024-10-03 | 1.940 | 1.940 | 1.800 | 1.830 | 1.561 | 5,186,000 |
| 2024-10-02 | 1.750 | 1.950 | 1.710 | 1.950 | 1.664 | 8,370,995 |
| 2024-09-30 | 1.610 | 1.760 | 1.610 | 1.710 | 1.459 | 5,130,000 |
| 2024-09-27 | 1.620 | 1.650 | 1.580 | 1.610 | 1.374 | 3,173,000 |
| 2024-09-26 | 1.510 | 1.600 | 1.490 | 1.550 | 1.322 | 1,468,000 |
| 2024-09-25 | 1.500 | 1.510 | 1.490 | 1.510 | 1.288 | 852,000 |
| 2024-09-24 | 1.450 | 1.500 | 1.420 | 1.490 | 1.271 | 1,492,000 |
| 2024-09-23 | 1.450 | 1.450 | 1.420 | 1.440 | 1.229 | 945,000 |
| 2024-09-20 | 1.450 | 1.450 | 1.410 | 1.430 | 1.220 | 1,446,000 |
| 2024-09-19 | 1.400 | 1.450 | 1.400 | 1.450 | 1.237 | 604,000 |
| 2024-09-17 | 1.380 | 1.420 | 1.380 | 1.400 | 1.194 | 268,000 |
| 2024-09-16 | 1.430 | 1.430 | 1.400 | 1.400 | 1.194 | 1,451,000 |
| 2024-09-13 | 1.450 | 1.450 | 1.440 | 1.440 | 1.229 | 184,000 |
| 2024-09-12 | 1.440 | 1.450 | 1.430 | 1.430 | 1.220 | 226,000 |
| 2024-09-11 | 1.460 | 1.460 | 1.430 | 1.430 | 1.220 | 181,000 |
| 2024-09-10 | 1.460 | 1.480 | 1.450 | 1.460 | 1.246 | 268,000 |
| 2024-09-09 | 1.490 | 1.490 | 1.440 | 1.460 | 1.246 | 167,000 |
| 2024-09-05 | 1.480 | 1.490 | 1.470 | 1.490 | 1.271 | 277,000 |
| 2024-09-04 | 1.480 | 1.500 | 1.470 | 1.480 | 1.263 | 160,000 |
| 2024-09-03 | 1.490 | 1.490 | 1.470 | 1.470 | 1.254 | 13,000 |
| 2024-09-02 | 1.500 | 1.500 | 1.480 | 1.500 | 1.280 | 102,000 |
| 2024-08-30 | 1.450 | 1.500 | 1.450 | 1.490 | 1.271 | 456,000 |
| 2024-08-29 | 1.470 | 1.470 | 1.450 | 1.450 | 1.237 | 265,000 |
| 2024-08-28 | 1.460 | 1.460 | 1.440 | 1.450 | 1.237 | 77,000 |
| 2024-08-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.246 | 80,000 |
| 2024-08-26 | 1.510 | 1.520 | 1.460 | 1.460 | 1.246 | 625,000 |
| 2024-08-23 | 1.470 | 1.480 | 1.450 | 1.460 | 1.246 | 520,000 |
| 2024-08-22 | 1.460 | 1.460 | 1.450 | 1.450 | 1.237 | 274,000 |
| 2024-08-21 | 1.460 | 1.470 | 1.450 | 1.470 | 1.254 | 289,000 |
| 2024-08-20 | 1.490 | 1.490 | 1.460 | 1.470 | 1.254 | 336,000 |
| 2024-08-19 | 1.470 | 1.510 | 1.460 | 1.490 | 1.271 | 618,000 |
| 2024-08-16 | 1.440 | 1.470 | 1.440 | 1.450 | 1.237 | 252,000 |
| 2024-08-15 | 1.480 | 1.480 | 1.430 | 1.440 | 1.229 | 944,000 |
| 2024-08-14 | 1.480 | 1.490 | 1.470 | 1.490 | 1.271 | 84,000 |
| 2024-08-13 | 1.500 | 1.500 | 1.480 | 1.480 | 1.263 | 70,000 |
| 2024-08-12 | 1.500 | 1.530 | 1.470 | 1.500 | 1.280 | 135,000 |
| 2024-08-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.263 | 98,000 |
| 2024-08-08 | 1.500 | 1.510 | 1.470 | 1.480 | 1.263 | 171,000 |
| 2024-08-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.263 | 46,000 |
| 2024-08-06 | 1.500 | 1.500 | 1.470 | 1.480 | 1.263 | 110,000 |
| 2024-08-05 | 1.510 | 1.520 | 1.440 | 1.450 | 1.237 | 1,044,000 |
| 2024-08-02 | 1.530 | 1.530 | 1.510 | 1.510 | 1.288 | 289,000 |
| 2024-08-01 | 1.540 | 1.550 | 1.530 | 1.530 | 1.305 | 394,000 |
| 2024-07-31 | 1.540 | 1.540 | 1.530 | 1.530 | 1.305 | 11,000 |
| 2024-07-30 | 1.570 | 1.570 | 1.510 | 1.520 | 1.297 | 193,000 |
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.