Shanghai - Delayed Quote
CNY
Beijing Urban Construction Investment & Development Co., Ltd. (600266.SS)
4.0900
+0.2400
(+6.23%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.8700
3.8800
3.8000
3.8500
3.8500
25,589,952
Oct 30, 2026
3.8900
3.9300
3.8200
3.8700
3.8700
22,063,334
Oct 29, 2026
3.9400
3.9600
3.8700
3.8900
3.8900
18,927,519
Oct 28, 2026
3.9500
3.9900
3.9300
3.9500
3.9500
14,519,569
Oct 27, 2026
4.0200
4.0900
3.9400
3.9400
3.9400
23,131,497
Oct 26, 2026
3.9000
4.0400
3.9000
4.0200
4.0200
25,835,949
Oct 23, 2026
3.9200
3.9300
3.8100
3.9300
3.9300
25,023,233
Oct 22, 2026
4.0200
4.0300
3.9200
3.9200
3.9200
22,126,600
Oct 21, 2026
4.0000
4.0900
4.0000
4.0300
4.0300
22,042,194
Oct 20, 2026
4.0300
4.0500
3.9600
3.9900
3.9900
22,618,944
Oct 19, 2026
4.0400
4.1300
3.9900
4.0400
4.0400
26,975,374
Oct 16, 2026
3.9900
4.1700
3.9700
4.0800
4.0800
43,363,562
Oct 15, 2026
4.1500
4.1700
3.9400
3.9600
3.9600
50,101,798
Oct 14, 2026
4.2100
4.2700
4.1600
4.1900
4.1900
21,918,937
Oct 13, 2026
4.3000
4.3300
4.1800
4.2300
4.2300
33,491,164
Oct 12, 2026
4.4200
4.4500
4.3000
4.3100
4.3100
33,503,800
Oct 9, 2026
4.3800
4.5000
4.3100
4.4500
4.4500
57,934,856
Oct 8, 2026
4.3400
4.4300
4.3100
4.3500
4.3500
45,964,675
Sep 30, 2026
4.4200
4.4600
4.1600
4.4200
4.4200
89,503,010
Sep 29, 2026
4.3200
4.5000
4.3100
4.4800
4.4800
79,762,577
Sep 28, 2026
4.2800
4.3000
4.2100
4.2600
4.2600
29,663,922
Sep 24, 2026
4.3800
4.4200
4.2600
4.2700
4.2700
41,871,992
Sep 23, 2026
4.4700
4.5600
4.4000
4.4100
4.4100
52,588,397
Sep 22, 2026
4.3300
4.5200
4.3100
4.4700
4.4700
79,773,748
Sep 21, 2026
4.1700
4.4200
4.1100
4.3700
4.3700
72,774,048
Sep 18, 2026
4.0700
4.2100
4.0600
4.1800
4.1800
36,711,965
Sep 17, 2026
4.0200
4.1100
4.0200
4.0800
4.0800
23,806,360
Sep 16, 2026
4.0700
4.0800
4.0000
4.0600
4.0600
17,268,344
Sep 15, 2026
4.1200
4.1300
4.0500
4.0600
4.0600
15,530,344
Sep 14, 2026
4.1100
4.1600
4.0700
4.1200
4.1200
16,472,400
Sep 11, 2026
4.2900
4.2900
4.1000
4.1500
4.1500
39,741,000
Sep 10, 2026
4.2900
4.3800
4.2100
4.3300
4.3300
27,948,185
Sep 9, 2026
4.3600
4.3700
4.2700
4.3000
4.3000
30,926,940
Sep 8, 2026
4.2500
4.4700
4.2400
4.3800
4.3800
47,823,554
Sep 7, 2026
4.2700
4.3000
4.2300
4.2500
4.2500
26,452,020
Sep 4, 2026
4.2300
4.3700
4.2000
4.3000
4.3000
48,209,210
Sep 3, 2026
4.1600
4.3000
4.1500
4.2300
4.2300
34,903,800
Sep 2, 2026
4.2300
4.2600
4.1000
4.1900
4.1900
33,036,647
Sep 1, 2026
4.1700
4.2900
4.1700
4.2500
4.2500
33,728,428
Aug 31, 2026
4.5000
4.5500
4.2000
4.2200
4.2200
64,332,321
Aug 28, 2026
4.1300
4.3000
4.1200
4.2700
4.2700
40,422,755
Aug 27, 2026
4.1400
4.1700
4.1000
4.1300
4.1300
22,764,676
Aug 26, 2026
4.1100
4.2000
4.0900
4.1600
4.1600
23,329,218
Aug 25, 2026
4.0100
4.1400
4.0000
4.1100
4.1100
35,561,549
Aug 24, 2026
4.1900
4.2200
4.0000
4.0200
4.0200
48,097,995
Aug 21, 2026
4.2600
4.3000
4.1500
4.1900
4.1900
41,705,297
Aug 20, 2026
4.1600
4.4600
4.1400
4.3100
4.3100
69,957,511
Aug 19, 2026
4.3100
4.3600
4.1600
4.1600
4.1600
56,606,490
Aug 18, 2026
4.2800
4.3200
4.2100
4.2300
4.2300
38,582,336
Aug 17, 2026
4.3100
4.3300
4.2200
4.3000
4.3000
45,110,854
Aug 14, 2026
4.4000
4.4400
4.2500
4.3500
4.3500
64,657,483
Aug 13, 2026
4.7600
4.8000
4.4000
4.4000
4.4000
102,218,234
Aug 12, 2026
4.1500
4.6000
4.1400
4.6000
4.6000
107,586,642
Aug 11, 2026
4.1500
4.2500
4.1500
4.1800
4.1800
57,180,957
Aug 10, 2026
4.3000
4.4300
4.1600
4.1800
4.1800
91,846,989
Aug 7, 2026
4.0800
4.0900
3.9700
4.0300
4.0300
26,580,005
Aug 6, 2026
4.1300
4.1500
4.0400
4.1000
4.1000
26,301,483
Aug 5, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
4.0900
4.1200
4.0700
4.1200
4.1200
21,438,843
Aug 4, 2026
4.1900
4.2200
4.1300
4.1400
4.0900
28,633,499
Aug 3, 2026
4.1100
4.2200
4.1100
4.2100
4.1592
28,885,512
Jul 31, 2026
4.1000
4.1800
4.0900
4.1500
4.0999
31,335,472
Jul 30, 2026
4.1100
4.2100
4.0900
4.1200
4.0702
39,650,976
Jul 29, 2026
4.0300
4.1600
4.0200
4.1300
4.0801
35,535,261
Jul 28, 2026
4.0000
4.0600
3.9900
4.0600
4.0110
27,198,902
Jul 27, 2026
3.8700
4.0500
3.8700
4.0300
3.9813
33,565,999
Jul 24, 2026
4.0500
4.0800
3.8800
3.9000
3.8529
33,286,522
Jul 23, 2026
4.0400
4.0800
4.0000
4.0700
4.0208
26,740,189
Jul 22, 2026
3.9700
4.0500
3.9100
4.0400
3.9912
39,014,839
Jul 21, 2026
3.9300
4.0500
3.9100
3.9800
3.9319
41,217,301
Jul 20, 2026
3.8700
4.0100
3.8500
3.9500
3.9023
39,771,640
Jul 17, 2026
4.0500
4.1000
3.8700
3.8700
3.8233
41,709,021
Jul 16, 2026
4.0100
4.0800
3.9400
4.0500
4.0011
30,370,841
Jul 15, 2026
3.9500
4.0400
3.9000
4.0200
3.9714
42,161,521
Jul 14, 2026
3.9800
4.0200
3.9100
4.0000
3.9517
24,291,919
Jul 13, 2026
4.0700
4.1200
3.9300
3.9600
3.9122
34,806,140
Jul 10, 2026
3.9400
4.1600
3.9100
4.0800
4.0307
41,431,322
Jul 9, 2026
4.0000
4.0300
3.9000
3.9500
3.9023
26,034,650
Jul 8, 2026
3.9600
4.0400
3.8800
4.0100
3.9616
28,440,741
Jul 7, 2026
4.1300
4.1400
3.9200
3.9600
3.9122
32,310,768
Jul 6, 2026
4.0500
4.1400
4.0400
4.1400
4.0900
35,087,672
Jul 3, 2026
4.0600
4.1400
4.0400
4.0600
4.0110
30,400,944
Jul 2, 2026
4.1200
4.1900
4.0200
4.0400
3.9912
35,342,983
Jul 1, 2026
3.8800
4.2500
3.8800
4.1100
4.0604
55,441,061
Jun 30, 2026
3.9100
3.9600
3.8700
3.9100
3.8628
22,134,350
Jun 29, 2026
3.9100
3.9900
3.7900
3.9400
3.8924
36,471,132
Jun 26, 2026
4.0500
4.0500
3.9100
3.9100
3.8628
27,937,214
Jun 25, 2026
3.9800
4.0300
3.9200
3.9900
3.9418
27,630,043
Jun 24, 2026
4.1900
4.1900
3.9800
4.0100
3.9616
34,282,036
Jun 23, 2026
4.1500
4.2700
4.1300
4.1700
4.1196
29,301,064
Jun 22, 2026
4.1600
4.1900
4.0400
4.1800
4.1295
41,183,759
Jun 18, 2026
4.2900
4.2900
4.1800
4.2000
4.1493
29,652,021
Jun 17, 2026
4.3200
4.3500
4.2600
4.2900
4.2382
24,952,977
Jun 16, 2026
4.4500
4.4500
4.3300
4.3500
4.2975
27,677,105
Jun 15, 2026
4.4400
4.5900
4.4300
4.4500
4.3963
37,376,244
Jun 12, 2026
4.3800
4.4700
4.3300
4.4300
4.3765
32,263,689
Jun 11, 2026
4.3400
4.4100
4.2900
4.3700
4.3172
30,733,576
Jun 10, 2026
4.3600
4.4000
4.2900
4.3700
4.3172
28,526,817
Jun 9, 2026
4.4900
4.5100
4.3300
4.4000
4.3469
33,429,520
Jun 8, 2026
4.5100
4.6100
4.4200
4.4600
4.4061
37,811,850
Jun 5, 2026
4.5800
4.7000
4.5800
4.6100
4.5543
33,936,155
Jun 4, 2026
4.6600
4.7800
4.5500
4.6000
4.5444
48,167,267
Jun 3, 2026
4.8700
4.9000
4.6500
4.7100
4.6531
69,659,153
Jun 2, 2026
4.8600
4.9700
4.8500
4.9100
4.8507
63,242,714
Jun 1, 2026
4.7700
4.9000
4.6900
4.8600
4.8013
46,270,068
May 29, 2026
4.8800
5.1000
4.7800
4.8000
4.7420
71,188,736
May 28, 2026
4.7000
4.8700
4.6600
4.7600
4.7025
31,891,773
May 27, 2026
4.8800
4.8900
4.6700
4.6900
4.6334
38,418,976
May 26, 2026
4.9100
4.9400
4.7900
4.8600
4.8013
34,950,420
May 25, 2026
4.7500
5.0700
4.7500
4.9500
4.8902
48,433,063
May 22, 2026
4.7600
4.7900
4.7000
4.7300
4.6729
35,883,764
May 21, 2026
4.9500
5.0200
4.7200
4.7500
4.6926
46,203,608
May 20, 2026
5.0200
5.0200
4.9200
4.9500
4.8902
31,238,461
May 19, 2026
5.0100
5.0700
4.9700
5.0400
4.9791
27,936,742
May 18, 2026
5.0000
5.0300
4.8900
5.0200
4.9594
38,949,526
May 15, 2026
5.1000
5.1300
4.9500
4.9900
4.9297
34,214,902
May 14, 2026
5.2800
5.3000
5.0900
5.1000
5.0384
37,502,347
May 13, 2026
5.3000
5.3700
5.2300
5.2700
5.2064
40,803,651
May 12, 2026
5.3300
5.4000
5.2700
5.3100
5.2459
46,055,778
May 11, 2026
5.2800
5.4600
5.2300
5.3700
5.3051
60,147,884
May 8, 2026
5.2300
5.3600
5.2100
5.2800
5.2162
43,035,671
May 7, 2026
5.2300
5.3000
5.1900
5.2300
5.1668
41,969,989
May 6, 2026
5.1400
5.3300
5.1000
5.2600
5.1965
72,752,016
Apr 30, 2026
5.0600
5.2400
5.0100
5.1400
5.0779
81,426,991
Apr 29, 2026
4.7800
4.8800
4.7700
4.8700
4.8112
36,466,309
Apr 28, 2026
4.7500
4.7900
4.7100
4.7600
4.7025
26,422,655
Apr 27, 2026
4.7700
4.7800
4.6800
4.7400
4.6828
29,610,221
Apr 24, 2026
4.7900
4.8200
4.7400
4.7800
4.7223
26,420,972
Apr 23, 2026
4.8400
4.8600
4.7700
4.7900
4.7321
30,287,192
Apr 22, 2026
4.9000
4.9700
4.8400
4.8500
4.7914
34,982,860
Apr 21, 2026
4.8900
4.9500
4.8000
4.9400
4.8803
50,179,264
Apr 20, 2026
5.0800
5.0900
4.8700
4.8900
4.8309
72,026,567
Apr 17, 2026
5.1000
5.1700
5.0600
5.1100
5.0483
39,135,754
Apr 16, 2026
5.0700
5.1100
5.0100
5.0800
5.0186
33,697,382
Apr 15, 2026
5.2000
5.2100
5.0700
5.0800
5.0186
42,469,914
Apr 14, 2026
5.1300
5.2200
5.1000
5.2000
5.1372
46,223,289
Apr 13, 2026
5.0100
5.1500
4.9900
5.1200
5.0582
39,732,165
Apr 10, 2026
5.1200
5.1700
5.0500
5.0500
4.9890
45,242,381
Apr 9, 2026
5.0500
5.2700
5.0100
5.1500
5.0878
70,434,890
Apr 8, 2026
4.9600
5.0700
4.9500
5.0600
4.9989
28,114,052
Apr 7, 2026
4.8600
4.9300
4.8600
4.9000
4.8408
21,286,788
Apr 3, 2026
4.9600
4.9900
4.8600
4.8700
4.8112
22,716,250
Apr 2, 2026
5.0700
5.0800
4.9300
4.9700
4.9100
27,725,335
Apr 1, 2026
5.1600
5.1900
5.0500
5.0900
5.0285
23,951,969
Mar 31, 2026
5.1400
5.2500
5.0900
5.1000
5.0384
30,087,200
Mar 30, 2026
5.0200
5.1500
5.0000
5.1200
5.0582
29,598,900
Mar 27, 2026
4.9700
5.1000
4.9700
5.0800
5.0186
22,179,361
Mar 26, 2026
5.0200
5.1100
5.0100
5.0500
4.9890
30,117,794
Mar 25, 2026
4.9300
5.0400
4.9200
5.0400
4.9791
32,784,709
Mar 24, 2026
4.8900
4.9600
4.8100
4.9400
4.8803
43,289,954
Mar 23, 2026
5.0500
5.0500
4.7700
4.8100
4.7519
49,035,118
Mar 20, 2026
5.1900
5.2300
5.0900
5.0900
5.0285
36,806,813
Mar 19, 2026
5.2700
5.3000
5.1400
5.1600
5.0977
47,512,393
Mar 18, 2026
5.3900
5.4400
5.2700
5.3100
5.2459
49,207,931
Mar 17, 2026
5.4300
5.6100
5.3800
5.4000
5.3348
74,554,192
Mar 16, 2026
5.4100
5.5000
5.3900
5.4100
5.3447
45,489,172
Mar 13, 2026
5.4300
5.5000
5.3900
5.4100
5.3447
52,818,648
Mar 12, 2026
5.3700
5.4500
5.3600
5.4300
5.3644
47,182,271
Mar 11, 2026
5.3700
5.4100
5.3500
5.3900
5.3249
36,112,533
Mar 10, 2026
5.3600
5.4200
5.3500
5.3800
5.3150
35,275,171
Mar 9, 2026
5.3400
5.3500
5.2500
5.3400
5.2755
41,742,404
Mar 6, 2026
5.2700
5.3800
5.2500
5.3700
5.3051
35,048,297
Mar 5, 2026
5.3000
5.3200
5.2400
5.2700
5.2064
33,846,799
Mar 4, 2026
5.2400
5.3100
5.1900
5.2300
5.1668
42,388,371
Mar 3, 2026
5.4300
5.4900
5.2600
5.2800
5.2162
65,724,957
Mar 2, 2026
5.5000
5.5500
5.4000
5.4400
5.3743
58,536,338
Feb 27, 2026
5.5500
5.5800
5.5000
5.5700
5.5027
47,622,387
Feb 26, 2026
5.6600
5.6800
5.5200
5.5400
5.4731
71,957,804
Feb 25, 2026
5.5600
5.7300
5.5600
5.6800
5.6114
70,712,448
Feb 24, 2026
5.5700
5.6200
5.5300
5.5600
5.4929
46,100,928
Feb 13, 2026
5.6400
5.6500
5.5400
5.5500
5.4830
53,366,970
Feb 12, 2026
5.6900
5.7300
5.6100
5.6200
5.5521
52,468,252
Feb 11, 2026
5.6700
5.7900
5.6500
5.6900
5.6213
51,308,324
Feb 10, 2026
5.8000
5.8200
5.6600
5.7100
5.6410
65,424,357
Feb 9, 2026
5.8000
5.9000
5.7700
5.8400
5.7695
83,722,895
Feb 6, 2026
5.8500
5.8700
5.7500
5.7600
5.6904
100,845,284
Feb 5, 2026
5.9400
6.1000
5.8900
5.9400
5.8683
157,742,153
Feb 4, 2026
6.1800
6.2500
5.7700
6.0200
5.9473
284,241,170
Feb 3, 2026
6.0000
6.0000
5.9300
6.0000
5.9275
54,774,005
Feb 2, 2026
5.5500
5.6500
5.4400
5.4500
5.3842
70,619,098
Jan 30, 2026
5.7500
5.8300
5.5600
5.6200
5.5521
99,916,407
Jan 29, 2026
5.7000
5.9700
5.6600
5.8000
5.7300
115,492,172
Jan 28, 2026
5.8600
5.8900
5.6800
5.7200
5.6509
104,907,660
Jan 27, 2026
6.0000
6.0800
5.7100
5.8500
5.7793
156,347,515
Jan 26, 2026
6.5000
6.5700
6.0800
6.0900
6.0164
188,712,428
Jan 23, 2026
6.4300
6.5800
6.3500
6.4500
6.3721
200,554,579
Jan 22, 2026
6.0500
6.5700
6.0200
6.3200
6.2437
229,998,894
Jan 21, 2026
6.4000
6.5500
6.0300
6.0900
6.0164
260,640,494
Jan 20, 2026
6.5800
6.8500
6.3200
6.6200
6.5400
308,387,768
Jan 19, 2026
6.5000
7.2000
6.1700
6.4700
6.3919
368,226,201
Jan 16, 2026
6.2500
6.8600
6.2500
6.8600
6.7772
302,552,696
Jan 15, 2026
6.5000
6.8000
6.1000
6.2400
6.1646
277,116,025
Jan 14, 2026
6.1600
6.7400
5.8000
6.4200
6.3425
403,390,941
Jan 13, 2026
6.9500
6.9500
6.4400
6.4400
6.3622
187,481,808
Jan 12, 2026
6.8600
7.5000
6.8000
7.1500
7.0636
437,664,944
Jan 9, 2026
7.1300
7.3000
6.4500
6.8200
6.7376
428,010,730
Jan 8, 2026
7.0100
7.4300
6.3800
6.7500
6.6685
512,677,303
Jan 7, 2026
6.7500
6.7500
6.4800
6.7500
6.6685
239,203,689
Jan 6, 2026
5.8500
6.1400
5.7100
6.1400
6.0658
126,784,848
Jan 5, 2026
5.3600
5.5800
5.2100
5.5800
5.5126
154,072,012
Dec 31, 2025
4.6300
5.0700
4.5700
5.0700
5.0088
138,132,972
Dec 30, 2025
4.6000
4.6400
4.5400
4.6100
4.5543
53,268,279
Dec 29, 2025
4.5100
4.7600
4.5000
4.6400
4.5840
99,630,529
Dec 26, 2025
4.4800
4.5400
4.4500
4.4800
4.4259
51,161,296
Dec 25, 2025
4.6000
4.7000
4.4900
4.5100
4.4555
83,058,821
Dec 24, 2025
4.4300
4.4600
4.4200
4.4500
4.3963
19,004,548
Dec 23, 2025
4.5000
4.5100
4.4200
4.4400
4.3864
34,391,596
Dec 22, 2025
4.5200
4.5300
4.4800
4.5000
4.4457
29,855,992
Dec 19, 2025
4.4900
4.5700
4.4600
4.5300
4.4753
33,974,003
Dec 18, 2025
4.4700
4.5100
4.4500
4.4800
4.4259
19,030,353
Dec 17, 2025
4.4400
4.5000
4.4200
4.4800
4.4259
23,909,611
Dec 16, 2025
4.5300
4.5700
4.4600
4.4800
4.4259
28,844,371
Dec 15, 2025
4.5900
4.6100
4.5100
4.5200
4.4654
28,386,365
Dec 12, 2025
4.6300
4.6900
4.6000
4.6100
4.5543
25,431,912
Dec 11, 2025
4.7200
4.7300
4.5900
4.6100
4.5543
31,182,792
Dec 10, 2025
4.6200
4.8200
4.5900
4.7400
4.6828
46,601,561
Dec 9, 2025
4.8200
4.8300
4.6300
4.6400
4.5840
40,128,383
Dec 8, 2025
4.7900
4.8800
4.7800
4.8300
4.7717
30,162,949
Dec 5, 2025
4.7700
4.8000
4.6800
4.8000
4.7420
30,068,843
Dec 4, 2025
4.7500
4.8300
4.7100
4.7800
4.7223
24,073,496
Dec 3, 2025
4.7600
4.8400
4.7400
4.7500
4.6926
26,419,922
Dec 2, 2025
4.6800
4.7900
4.6300
4.7700
4.7124
37,330,312
Dec 1, 2025
4.7200
4.7500
4.6700
4.6900
4.6334
21,906,781
Nov 28, 2025
4.6800
4.7200
4.6200
4.7100
4.6531
22,124,274
Nov 27, 2025
4.6800
4.7300
4.5800
4.7000
4.6432
30,281,020
Nov 26, 2025
4.7800
4.8200
4.7100
4.7300
4.6729
28,026,628
Nov 25, 2025
4.7700
4.8200
4.7400
4.7800
4.7223
25,289,144
Nov 24, 2025
4.8000
4.9000
4.7300
4.7600
4.7025
31,302,888
Nov 21, 2025
4.8900
4.9500
4.8000
4.8000
4.7420
34,376,585
Nov 20, 2025
4.7800
5.0500
4.7500
4.9400
4.8803
53,938,420
Nov 19, 2025
4.8600
4.8900
4.7500
4.7800
4.7223
25,204,897
Nov 18, 2025
5.0300
5.0400
4.8300
4.8800
4.8211
37,357,273
Nov 17, 2025
5.0000
5.0600
4.9700
5.0300
4.9693
21,126,512
Nov 14, 2025
4.9900
5.0700
4.9800
5.0000
4.9396
25,642,510
Nov 13, 2025
5.0200
5.0300
4.9500
5.0100
4.9495
22,904,112
Nov 12, 2025
4.9400
5.0600
4.9200
5.0200
4.9594
37,197,486
Nov 11, 2025
4.9300
4.9800
4.9200
4.9500
4.8902
28,946,432
Nov 10, 2025
4.8600
4.9400
4.8400
4.9400
4.8803
37,293,359
Nov 7, 2025
4.8800
4.8900
4.8400
4.8500
4.7914
32,770,532
Nov 6, 2025
4.9100
4.9300
4.8700
4.8900
4.8309
30,385,726
Nov 5, 2025
4.8800
4.9300
4.8300
4.9200
4.8606
28,904,185
Nov 4, 2025
4.9100
4.9300
4.8800
4.9000
4.8408
33,205,309
Nov 3, 2025
4.9600
4.9800
4.8800
4.9100
4.8507
48,900,107
