Beijing Urban Construction Investment & Development Co., Ltd. (600266.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600266.SS Historical Return
If you invested ¥1000 in Beijing Urban Construction Investment & Development Co., Ltd. (600266.SS) 10 years ago, it would be worth ¥605.84 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,061.38, while ¥1000 invested 1 year ago would be worth ¥908.1. This corresponds to total returns of -39.42%, 6.14%, -9.19%, respectively, with annualized returns of -4.89%, 1.2%, -9.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600266.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.1 | 4.15 | 4.15 | 4.18 | 4.09 | 31.34M |
| July 30, 2026 | 4.11 | 4.12 | 4.12 | 4.21 | 4.09 | 39.65M |
| July 29, 2026 | 4.03 | 4.13 | 4.13 | 4.16 | 4.02 | 35.54M |
| July 28, 2026 | 4 | 4.06 | 4.06 | 4.06 | 3.99 | 27.2M |
| July 27, 2026 | 3.87 | 4.03 | 4.03 | 4.05 | 3.87 | 33.57M |
| July 24, 2026 | 4.05 | 3.9 | 3.9 | 4.08 | 3.88 | 33.29M |
| July 23, 2026 | 4.04 | 4.07 | 4.07 | 4.08 | 4 | 26.74M |
| July 22, 2026 | 3.97 | 4.04 | 4.04 | 4.05 | 3.91 | 39.01M |
| July 21, 2026 | 3.93 | 3.98 | 3.98 | 4.05 | 3.91 | 41.22M |
| July 20, 2026 | 3.87 | 3.95 | 3.95 | 4.01 | 3.85 | 39.77M |
| July 17, 2026 | 4.05 | 3.87 | 3.87 | 4.1 | 3.87 | 41.71M |
| July 16, 2026 | 4.01 | 4.05 | 4.05 | 4.08 | 3.94 | 30.37M |
| July 15, 2026 | 3.95 | 4.02 | 4.02 | 4.04 | 3.9 | 42.16M |
| July 14, 2026 | 3.98 | 4 | 4 | 4.02 | 3.91 | 24.29M |
| July 13, 2026 | 4.07 | 3.96 | 3.96 | 4.12 | 3.93 | 34.81M |
| July 10, 2026 | 3.94 | 4.08 | 4.08 | 4.16 | 3.91 | 41.43M |
| July 09, 2026 | 4 | 3.95 | 3.95 | 4.03 | 3.9 | 26.03M |
| July 08, 2026 | 3.96 | 4.01 | 4.01 | 4.04 | 3.88 | 28.44M |
| July 07, 2026 | 4.13 | 3.96 | 3.96 | 4.14 | 3.92 | 32.31M |
| July 06, 2026 | 4.05 | 4.14 | 4.14 | 4.14 | 4.04 | 35.09M |
| July 03, 2026 | 4.06 | 4.06 | 4.06 | 4.14 | 4.04 | 30.4M |
| July 02, 2026 | 4.12 | 4.04 | 4.04 | 4.19 | 4.02 | 35.34M |
| July 01, 2026 | 3.88 | 4.11 | 4.11 | 4.25 | 3.88 | 55.44M |
| June 30, 2026 | 3.91 | 3.91 | 3.91 | 3.96 | 3.87 | 22.13M |
| June 29, 2026 | 3.91 | 3.94 | 3.94 | 3.99 | 3.79 | 36.47M |
| June 26, 2026 | 4.05 | 3.91 | 3.91 | 4.05 | 3.91 | 27.94M |
| June 25, 2026 | 3.98 | 3.99 | 3.99 | 4.03 | 3.92 | 27.63M |
| June 24, 2026 | 4.19 | 4.01 | 4.01 | 4.19 | 3.98 | 34.28M |
| June 23, 2026 | 4.15 | 4.17 | 4.17 | 4.27 | 4.13 | 29.3M |
| June 22, 2026 | 4.16 | 4.18 | 4.18 | 4.19 | 4.04 | 41.18M |
| June 18, 2026 | 4.29 | 4.2 | 4.2 | 4.29 | 4.18 | 29.65M |
| June 17, 2026 | 4.32 | 4.29 | 4.29 | 4.35 | 4.26 | 24.95M |
| June 16, 2026 | 4.45 | 4.35 | 4.35 | 4.45 | 4.33 | 27.68M |
| June 15, 2026 | 4.44 | 4.45 | 4.45 | 4.59 | 4.43 | 37.38M |
| June 12, 2026 | 4.38 | 4.43 | 4.43 | 4.47 | 4.33 | 32.26M |
| June 11, 2026 | 4.34 | 4.37 | 4.37 | 4.41 | 4.29 | 30.73M |
| June 10, 2026 | 4.36 | 4.37 | 4.37 | 4.4 | 4.29 | 28.53M |
| June 09, 2026 | 4.49 | 4.4 | 4.4 | 4.51 | 4.33 | 33.43M |
| June 08, 2026 | 4.51 | 4.46 | 4.46 | 4.61 | 4.42 | 37.81M |
| June 05, 2026 | 4.58 | 4.61 | 4.61 | 4.7 | 4.58 | 33.94M |
| June 04, 2026 | 4.66 | 4.6 | 4.6 | 4.78 | 4.55 | 48.17M |
| June 03, 2026 | 4.87 | 4.71 | 4.71 | 4.9 | 4.65 | 69.66M |
| June 02, 2026 | 4.86 | 4.91 | 4.91 | 4.97 | 4.85 | 63.24M |
| June 01, 2026 | 4.77 | 4.86 | 4.86 | 4.9 | 4.69 | 46.27M |
| May 29, 2026 | 4.88 | 4.8 | 4.8 | 5.1 | 4.78 | 71.19M |
| May 28, 2026 | 4.7 | 4.76 | 4.76 | 4.87 | 4.66 | 31.89M |
| May 27, 2026 | 4.88 | 4.69 | 4.69 | 4.89 | 4.67 | 38.42M |
| May 26, 2026 | 4.91 | 4.86 | 4.86 | 4.94 | 4.79 | 34.95M |
| May 25, 2026 | 4.75 | 4.95 | 4.95 | 5.07 | 4.75 | 48.43M |
| May 22, 2026 | 4.76 | 4.73 | 4.73 | 4.79 | 4.7 | 35.88M |
| May 21, 2026 | 4.95 | 4.75 | 4.75 | 5.02 | 4.72 | 46.2M |
| May 20, 2026 | 5.02 | 4.95 | 4.95 | 5.02 | 4.92 | 31.24M |
| May 19, 2026 | 5.01 | 5.04 | 5.04 | 5.07 | 4.97 | 27.94M |
| May 18, 2026 | 5 | 5.02 | 5.02 | 5.03 | 4.89 | 38.95M |
| May 15, 2026 | 5.1 | 4.99 | 4.99 | 5.13 | 4.95 | 34.21M |
| May 14, 2026 | 5.28 | 5.1 | 5.1 | 5.3 | 5.09 | 37.5M |
| May 13, 2026 | 5.3 | 5.27 | 5.27 | 5.37 | 5.23 | 40.8M |
| May 12, 2026 | 5.33 | 5.31 | 5.31 | 5.4 | 5.27 | 46.06M |
| May 11, 2026 | 5.28 | 5.37 | 5.37 | 5.46 | 5.23 | 60.15M |
| May 08, 2026 | 5.23 | 5.28 | 5.28 | 5.36 | 5.21 | 43.04M |
AD
