Beijing Urban Construction Investment & Development Co., Ltd. (600266.SS) SHH
4.91
+0.05(+1.03%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.91
+0.05(+1.03%)
Currency In CNY
If you invested ¥1000 in Beijing Urban Construction Investment & Development Co., Ltd. (600266.SS) 10 years ago, it would be worth ¥746.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,072.05, while ¥1000 invested 1 year ago would be worth ¥1,141.86. This corresponds to total returns of -25.38%, 7.21%, 14.19%, respectively, with annualized returns of -2.88%, 1.4%, 14.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 5.23 | 5.23 | 5.23 | 5.3 | 5.19 | 41.97M |
| May 06, 2026 | 5.14 | 5.26 | 5.26 | 5.33 | 5.1 | 72.75M |
| April 30, 2026 | 5.06 | 5.14 | 5.14 | 5.24 | 5.01 | 81.43M |
| April 29, 2026 | 4.78 | 4.87 | 4.87 | 4.88 | 4.77 | 36.47M |
| April 28, 2026 | 4.75 | 4.76 | 4.76 | 4.79 | 4.71 | 26.42M |
| April 27, 2026 | 4.77 | 4.74 | 4.74 | 4.78 | 4.68 | 29.61M |
| April 24, 2026 | 4.79 | 4.78 | 4.78 | 4.82 | 4.74 | 26.42M |
| April 23, 2026 | 4.84 | 4.79 | 4.79 | 4.86 | 4.77 | 30.29M |
| April 22, 2026 | 4.9 | 4.85 | 4.85 | 4.97 | 4.84 | 34.98M |
| April 21, 2026 | 4.89 | 4.94 | 4.94 | 4.95 | 4.8 | 50.18M |
| April 20, 2026 | 5.08 | 4.89 | 4.89 | 5.09 | 4.87 | 72.03M |
| April 17, 2026 | 5.1 | 5.11 | 5.11 | 5.17 | 5.06 | 39.14M |
| April 16, 2026 | 5.07 | 5.08 | 5.08 | 5.11 | 5.01 | 33.7M |
| April 15, 2026 | 5.2 | 5.08 | 5.08 | 5.21 | 5.07 | 42.47M |
| April 14, 2026 | 5.13 | 5.2 | 5.2 | 5.22 | 5.1 | 46.22M |
| April 13, 2026 | 5.01 | 5.12 | 5.12 | 5.15 | 4.99 | 39.73M |
| April 10, 2026 | 5.12 | 5.05 | 5.05 | 5.17 | 5.05 | 45.24M |
| April 09, 2026 | 5.05 | 5.15 | 5.15 | 5.27 | 5.01 | 70.43M |
| April 08, 2026 | 4.96 | 5.06 | 5.06 | 5.07 | 4.95 | 28.11M |
| April 07, 2026 | 4.86 | 4.9 | 4.9 | 4.93 | 4.86 | 21.29M |
| April 03, 2026 | 4.96 | 4.87 | 4.87 | 4.99 | 4.86 | 22.72M |
| April 02, 2026 | 5.07 | 4.97 | 4.97 | 5.08 | 4.93 | 27.73M |
| April 01, 2026 | 5.16 | 5.09 | 5.09 | 5.19 | 5.05 | 23.95M |
| March 31, 2026 | 5.14 | 5.1 | 5.1 | 5.25 | 5.09 | 30.09M |
| March 30, 2026 | 5.02 | 5.12 | 5.12 | 5.15 | 5 | 29.6M |
| March 27, 2026 | 4.97 | 5.08 | 5.08 | 5.1 | 4.97 | 22.18M |
| March 26, 2026 | 5.02 | 5.05 | 5.05 | 5.11 | 5.01 | 30.12M |
| March 25, 2026 | 4.93 | 5.04 | 5.04 | 5.04 | 4.92 | 32.78M |
| March 24, 2026 | 4.89 | 4.94 | 4.94 | 4.96 | 4.81 | 43.29M |
| March 23, 2026 | 5.05 | 4.81 | 4.81 | 5.05 | 4.77 | 49.04M |
| March 20, 2026 | 5.19 | 5.09 | 5.09 | 5.23 | 5.09 | 36.81M |
| March 19, 2026 | 5.27 | 5.16 | 5.16 | 5.3 | 5.14 | 47.51M |
| March 18, 2026 | 5.39 | 5.31 | 5.31 | 5.44 | 5.27 | 49.21M |
| March 17, 2026 | 5.43 | 5.4 | 5.4 | 5.61 | 5.38 | 74.55M |
| March 16, 2026 | 5.41 | 5.41 | 5.41 | 5.5 | 5.39 | 45.49M |
| March 13, 2026 | 5.43 | 5.41 | 5.41 | 5.5 | 5.39 | 52.82M |
| March 12, 2026 | 5.37 | 5.43 | 5.43 | 5.45 | 5.36 | 47.18M |
| March 11, 2026 | 5.37 | 5.39 | 5.39 | 5.41 | 5.35 | 36.11M |
| March 10, 2026 | 5.36 | 5.37 | 5.38 | 5.42 | 5.35 | 17.68M |
| March 09, 2026 | 5.34 | 5.34 | 5.34 | 5.35 | 5.25 | 41.74M |
| March 06, 2026 | 5.27 | 5.37 | 5.37 | 5.38 | 5.25 | 35.05M |
| March 05, 2026 | 5.3 | 5.27 | 5.27 | 5.32 | 5.24 | 33.85M |
| March 04, 2026 | 5.24 | 5.21 | 5.23 | 5.31 | 5.19 | 27.29M |