Beijing Urban Construction Investment & Development Co., Ltd. (600266.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.9600 | 4.0400 | 3.8600 | 3.9700 | 3.9700 | 67,072,620 |
| May 06, 2024 | 4.1000 | 4.1500 | 3.9400 | 3.9600 | 3.9600 | 94,777,428 |
| Apr 30, 2024 | 4.0500 | 4.0800 | 3.8600 | 3.9400 | 3.9400 | 116,283,210 |
| Apr 29, 2024 | 3.6600 | 4.1000 | 3.6500 | 4.1000 | 4.1000 | 175,569,362 |
| Apr 26, 2024 | 3.5200 | 3.7500 | 3.4900 | 3.7300 | 3.7300 | 77,397,655 |
| Apr 25, 2024 | 3.4900 | 3.5600 | 3.4700 | 3.5300 | 3.5300 | 25,567,618 |
| Apr 24, 2024 | 3.5200 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 27,071,442 |
| Apr 23, 2024 | 3.5300 | 3.5500 | 3.4900 | 3.5100 | 3.5100 | 32,434,189 |
| Apr 22, 2024 | 3.5400 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 28,492,134 |
| Apr 19, 2024 | 3.5600 | 3.6200 | 3.5100 | 3.5300 | 3.5300 | 29,128,584 |
| Apr 18, 2024 | 3.6000 | 3.6700 | 3.5700 | 3.5800 | 3.5800 | 40,050,436 |
| Apr 17, 2024 | 3.5100 | 3.6300 | 3.5100 | 3.6200 | 3.6200 | 45,621,884 |
| Apr 16, 2024 | 3.6000 | 3.6100 | 3.4500 | 3.5100 | 3.5100 | 50,055,951 |
| Apr 15, 2024 | 3.6800 | 3.7000 | 3.5000 | 3.6100 | 3.6100 | 61,103,708 |
| Apr 12, 2024 | 3.7400 | 3.7700 | 3.6600 | 3.6800 | 3.6800 | 36,081,122 |
| Apr 11, 2024 | 3.7100 | 3.7900 | 3.6800 | 3.7700 | 3.7700 | 36,682,363 |
| Apr 10, 2024 | 3.9000 | 3.9000 | 3.7100 | 3.7400 | 3.7400 | 51,826,181 |
| Apr 09, 2024 | 3.8500 | 3.9200 | 3.8300 | 3.9100 | 3.9100 | 31,407,858 |
| Apr 08, 2024 | 3.8800 | 3.9200 | 3.8300 | 3.8500 | 3.8500 | 38,974,402 |
| Apr 03, 2024 | 3.9300 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 42,171,749 |
| Apr 02, 2024 | 4.0300 | 4.0400 | 3.9100 | 3.9400 | 3.9400 | 75,282,685 |
| Apr 01, 2024 | 3.9200 | 4.0600 | 3.9100 | 4.0400 | 4.0400 | 69,082,391 |
| Mar 29, 2024 | 4.0100 | 4.0300 | 3.9100 | 3.9200 | 3.9200 | 35,015,700 |
| Mar 28, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 58,626,518 |
| Mar 27, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.0100 | 4.0100 | 70,373,273 |
| Mar 26, 2024 | 4.0500 | 4.1900 | 4.0400 | 4.1800 | 4.1800 | 67,141,679 |
| Mar 25, 2024 | 4.0500 | 4.2000 | 3.9900 | 4.0800 | 4.0800 | 61,873,485 |
| Mar 22, 2024 | 4.1200 | 4.1300 | 3.9800 | 4.0600 | 4.0600 | 58,953,656 |
| Mar 21, 2024 | 4.1300 | 4.2000 | 4.1100 | 4.1300 | 4.1300 | 50,017,256 |
| Mar 20, 2024 | 4.0400 | 4.1900 | 4.0200 | 4.1300 | 4.1300 | 53,386,377 |
| Mar 19, 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 35,047,006 |
| Mar 18, 2024 | 4.1200 | 4.1400 | 4.0500 | 4.1100 | 4.1100 | 36,736,503 |
| Mar 15, 2024 | 4.1200 | 4.2000 | 4.0700 | 4.1200 | 4.1200 | 35,415,932 |
| Mar 14, 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 48,175,744 |
| Mar 13, 2024 | 4.2500 | 4.2500 | 4.0700 | 4.1200 | 4.1200 | 66,634,503 |
| Mar 12, 2024 | 4.0200 | 4.2900 | 3.9600 | 4.2400 | 4.2400 | 101,581,948 |
| Mar 11, 2024 | 3.9400 | 4.0100 | 3.9300 | 4.0100 | 4.0100 | 41,391,683 |
| Mar 08, 2024 | 3.9700 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 40,452,594 |
| Mar 07, 2024 | 4.0200 | 4.0900 | 3.9700 | 3.9700 | 3.9700 | 39,255,051 |
| Mar 06, 2024 | 4.0000 | 4.0600 | 3.9800 | 4.0100 | 4.0100 | 33,356,388 |
| Mar 05, 2024 | 4.0600 | 4.0700 | 3.9400 | 4.0300 | 4.0300 | 43,651,572 |
| Mar 04, 2024 | 4.2400 | 4.2400 | 4.0000 | 4.0800 | 4.0800 | 63,015,644 |
| Mar 01, 2024 | 4.2900 | 4.3100 | 4.2000 | 4.2500 | 4.2500 | 42,773,925 |
| Feb 29, 2024 | 4.1200 | 4.2800 | 4.0800 | 4.2800 | 4.2800 | 45,828,019 |
| Feb 28, 2024 | 4.3400 | 4.4200 | 4.1500 | 4.1600 | 4.1600 | 69,768,079 |
| Feb 27, 2024 | 4.2600 | 4.3400 | 4.2100 | 4.3300 | 4.3300 | 51,648,517 |
| Feb 26, 2024 | 4.3400 | 4.3800 | 4.2000 | 4.2600 | 4.2600 | 54,410,784 |
| Feb 23, 2024 | 4.2500 | 4.4400 | 4.2500 | 4.3600 | 4.3600 | 69,847,771 |
| Feb 22, 2024 | 4.2200 | 4.2900 | 4.1700 | 4.2700 | 4.2700 | 67,688,358 |
| Feb 21, 2024 | 4.0100 | 4.4600 | 3.9300 | 4.2800 | 4.2800 | 108,766,257 |
| Feb 20, 2024 | 3.9800 | 4.0700 | 3.9500 | 4.0500 | 4.0500 | 68,885,346 |
| Feb 19, 2024 | 4.0500 | 4.1700 | 3.8200 | 3.9800 | 3.9800 | 97,380,776 |
| Feb 08, 2024 | 3.7400 | 4.0000 | 3.7200 | 3.9900 | 3.9900 | 96,825,508 |
| Feb 07, 2024 | 3.7500 | 3.9000 | 3.6100 | 3.7000 | 3.7000 | 100,925,440 |
| Feb 06, 2024 | 3.6000 | 3.8100 | 3.4300 | 3.7400 | 3.7400 | 110,293,690 |
| Feb 05, 2024 | 4.1300 | 4.1700 | 3.8100 | 3.8100 | 3.8100 | 87,667,156 |
| Feb 02, 2024 | 4.1900 | 4.4200 | 4.0900 | 4.2300 | 4.2300 | 100,877,690 |
| Feb 01, 2024 | 4.1800 | 4.2900 | 4.1100 | 4.1600 | 4.1600 | 61,019,241 |
| Jan 31, 2024 | 4.5100 | 4.5500 | 4.2300 | 4.2500 | 4.2500 | 69,707,069 |
| Jan 30, 2024 | 4.6300 | 4.6600 | 4.4100 | 4.4400 | 4.4400 | 81,669,380 |
| Jan 29, 2024 | 4.7800 | 4.9200 | 4.6400 | 4.6600 | 4.6600 | 106,020,912 |
| Jan 26, 2024 | 4.5100 | 4.7900 | 4.5100 | 4.6700 | 4.6700 | 97,403,353 |
| Jan 25, 2024 | 4.2700 | 4.4600 | 4.2100 | 4.4400 | 4.4400 | 73,336,750 |
| Jan 24, 2024 | 4.1900 | 4.2600 | 4.0200 | 4.2100 | 4.2100 | 68,798,152 |
| Jan 23, 2024 | 4.0300 | 4.1800 | 3.9800 | 4.1400 | 4.1400 | 41,598,988 |
| Jan 22, 2024 | 4.2700 | 4.2900 | 4.0000 | 4.0200 | 4.0200 | 45,113,487 |
| Jan 19, 2024 | 4.3000 | 4.3900 | 4.2700 | 4.3000 | 4.3000 | 23,405,249 |
| Jan 18, 2024 | 4.3900 | 4.4000 | 4.2000 | 4.3300 | 4.3300 | 48,375,713 |
| Jan 17, 2024 | 4.4900 | 4.5200 | 4.3800 | 4.3800 | 4.3800 | 25,291,972 |
| Jan 16, 2024 | 4.5800 | 4.6300 | 4.4300 | 4.5000 | 4.5000 | 39,186,095 |
| Jan 15, 2024 | 4.5800 | 4.6600 | 4.5400 | 4.6100 | 4.6100 | 25,649,336 |
| Jan 12, 2024 | 4.6100 | 4.6800 | 4.5900 | 4.6000 | 4.6000 | 26,456,876 |
| Jan 11, 2024 | 4.5600 | 4.6800 | 4.5200 | 4.6500 | 4.6500 | 33,794,781 |
| Jan 10, 2024 | 4.6000 | 4.6300 | 4.5400 | 4.5700 | 4.5700 | 23,239,295 |
| Jan 09, 2024 | 4.6000 | 4.6500 | 4.5600 | 4.6200 | 4.6200 | 26,460,630 |
| Jan 08, 2024 | 4.6400 | 4.6800 | 4.5700 | 4.5800 | 4.5800 | 28,949,042 |
| Jan 05, 2024 | 4.6400 | 4.7400 | 4.5900 | 4.6300 | 4.6300 | 44,390,086 |
| Jan 04, 2024 | 4.8000 | 4.8200 | 4.5400 | 4.6400 | 4.6400 | 63,567,592 |
| Jan 03, 2024 | 4.7500 | 4.9800 | 4.7400 | 4.8300 | 4.8300 | 53,551,158 |
| Jan 02, 2024 | 4.8200 | 4.8300 | 4.7400 | 4.7500 | 4.7500 | 40,045,096 |
| Dec 29, 2023 | 5.0300 | 5.0500 | 4.7600 | 4.8400 | 4.8400 | 55,823,034 |
| Dec 28, 2023 | 4.9500 | 5.0900 | 4.9000 | 5.0500 | 5.0500 | 30,632,518 |
| Dec 27, 2023 | 4.9000 | 5.0400 | 4.9000 | 4.9600 | 4.9600 | 21,643,828 |
| Dec 26, 2023 | 5.0500 | 5.0500 | 4.8600 | 4.9200 | 4.9200 | 41,680,808 |
| Dec 25, 2023 | 5.1000 | 5.1200 | 5.0000 | 5.0700 | 5.0700 | 23,621,701 |
| Dec 22, 2023 | 5.1400 | 5.1600 | 5.0400 | 5.1000 | 5.1000 | 30,566,253 |
| Dec 21, 2023 | 5.0200 | 5.1500 | 5.0100 | 5.1300 | 5.1300 | 26,964,288 |
| Dec 20, 2023 | 5.1600 | 5.1900 | 5.0400 | 5.0600 | 5.0600 | 26,297,768 |
| Dec 19, 2023 | 5.2700 | 5.3300 | 5.1200 | 5.1800 | 5.1800 | 36,954,374 |
| Dec 18, 2023 | 5.3000 | 5.5000 | 5.2500 | 5.2900 | 5.2900 | 41,194,223 |
| Dec 15, 2023 | 5.3500 | 5.4800 | 5.2600 | 5.3200 | 5.3200 | 61,065,583 |
| Dec 14, 2023 | 5.2600 | 5.3200 | 5.1700 | 5.1900 | 5.1900 | 30,720,709 |
| Dec 13, 2023 | 5.5200 | 5.5600 | 5.2400 | 5.2500 | 5.2500 | 58,928,382 |
| Dec 12, 2023 | 5.3000 | 5.6100 | 5.3000 | 5.5900 | 5.5900 | 37,241,079 |
| Dec 11, 2023 | 5.3900 | 5.3900 | 5.2600 | 5.3400 | 5.3400 | 28,533,081 |
| Dec 08, 2023 | 5.5500 | 5.5500 | 5.3600 | 5.3900 | 5.3900 | 25,687,503 |
| Dec 07, 2023 | 5.4200 | 5.6600 | 5.4200 | 5.5600 | 5.5600 | 37,077,962 |
| Dec 06, 2023 | 5.3400 | 5.5100 | 5.3000 | 5.4400 | 5.4400 | 30,709,441 |
| Dec 05, 2023 | 5.3700 | 5.4400 | 5.3000 | 5.3400 | 5.3400 | 25,456,334 |
| Dec 04, 2023 | 5.3700 | 5.4300 | 5.2800 | 5.3500 | 5.3500 | 37,683,381 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.