Hefei Urban Construction Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.130 | 4.270 | 4.110 | 4.230 | 4.230 | 7,475,660 |
| 2024-07-29 | 4.150 | 4.150 | 4.050 | 4.120 | 4.120 | 3,705,400 |
| 2024-07-26 | 4.080 | 4.160 | 4.070 | 4.130 | 4.130 | 5,060,600 |
| 2024-07-25 | 4.030 | 4.090 | 3.990 | 4.070 | 4.070 | 3,613,580 |
| 2024-07-24 | 4.120 | 4.130 | 4.010 | 4.030 | 4.030 | 5,939,860 |
| 2024-07-23 | 4.150 | 4.230 | 4.110 | 4.110 | 4.110 | 6,135,302 |
| 2024-07-22 | 4.100 | 4.170 | 4.080 | 4.150 | 4.150 | 4,403,020 |
| 2024-07-19 | 4.180 | 4.220 | 4.090 | 4.130 | 4.130 | 6,127,582 |
| 2024-07-18 | 4.180 | 4.200 | 4.100 | 4.200 | 4.200 | 5,833,480 |
| 2024-07-17 | 4.180 | 4.280 | 4.180 | 4.210 | 4.210 | 6,549,240 |
| 2024-07-16 | 4.170 | 4.220 | 4.140 | 4.180 | 4.180 | 4,351,000 |
| 2024-07-15 | 4.310 | 4.330 | 4.180 | 4.210 | 4.125 | 5,301,122 |
| 2024-07-12 | 4.270 | 4.440 | 4.220 | 4.310 | 4.223 | 9,002,600 |
| 2024-07-11 | 4.160 | 4.250 | 4.140 | 4.240 | 4.154 | 6,504,217 |
| 2024-07-10 | 4.180 | 4.210 | 4.080 | 4.100 | 4.017 | 5,959,940 |
| 2024-07-09 | 4.190 | 4.240 | 4.060 | 4.210 | 4.125 | 7,057,782 |
| 2024-07-08 | 4.360 | 4.370 | 4.150 | 4.160 | 4.076 | 7,826,426 |
| 2024-07-05 | 4.370 | 4.430 | 4.310 | 4.360 | 4.272 | 5,615,552 |
| 2024-07-04 | 4.600 | 4.620 | 4.370 | 4.380 | 4.292 | 7,508,352 |
| 2024-07-03 | 4.550 | 4.660 | 4.510 | 4.600 | 4.507 | 6,961,140 |
| 2024-07-02 | 4.520 | 4.660 | 4.490 | 4.570 | 4.478 | 10,421,304 |
| 2024-07-01 | 4.310 | 4.550 | 4.290 | 4.540 | 4.448 | 12,203,554 |
| 2024-06-28 | 4.320 | 4.410 | 4.270 | 4.310 | 4.223 | 5,687,600 |
| 2024-06-27 | 4.400 | 4.470 | 4.320 | 4.330 | 4.243 | 5,771,020 |
| 2024-06-26 | 4.320 | 4.410 | 4.260 | 4.410 | 4.321 | 6,814,480 |
| 2024-06-25 | 4.260 | 4.440 | 4.230 | 4.350 | 4.262 | 9,174,512 |
| 2024-06-24 | 4.450 | 4.520 | 4.250 | 4.260 | 4.174 | 12,459,700 |
| 2024-06-21 | 4.580 | 4.590 | 4.510 | 4.530 | 4.439 | 4,887,900 |
| 2024-06-20 | 4.690 | 4.690 | 4.520 | 4.520 | 4.429 | 8,357,100 |
| 2024-06-19 | 4.710 | 4.750 | 4.670 | 4.670 | 4.576 | 6,233,800 |
| 2024-06-18 | 4.730 | 4.760 | 4.690 | 4.710 | 4.615 | 7,351,511 |
| 2024-06-17 | 4.800 | 4.830 | 4.710 | 4.720 | 4.625 | 8,661,500 |
| 2024-06-14 | 4.740 | 4.910 | 4.700 | 4.850 | 4.752 | 13,213,983 |
| 2024-06-13 | 4.880 | 4.920 | 4.730 | 4.750 | 4.654 | 9,020,350 |
| 2024-06-12 | 4.790 | 4.870 | 4.740 | 4.830 | 4.733 | 8,419,857 |
| 2024-06-11 | 4.870 | 4.870 | 4.740 | 4.810 | 4.713 | 8,747,000 |
| 2024-06-07 | 4.800 | 4.900 | 4.760 | 4.870 | 4.772 | 11,301,450 |
| 2024-06-06 | 4.940 | 4.980 | 4.700 | 4.750 | 4.654 | 14,491,920 |
| 2024-06-05 | 5.140 | 5.150 | 4.920 | 4.930 | 4.831 | 13,158,160 |
| 2024-06-04 | 5.080 | 5.200 | 4.990 | 5.120 | 5.017 | 13,367,802 |
| 2024-06-03 | 5.240 | 5.260 | 5.010 | 5.090 | 4.987 | 14,406,351 |
| 2024-05-31 | 5.330 | 5.390 | 5.230 | 5.260 | 5.154 | 14,559,400 |
| 2024-05-30 | 5.490 | 5.550 | 5.310 | 5.350 | 5.242 | 18,637,700 |
| 2024-05-29 | 5.460 | 5.700 | 5.460 | 5.590 | 5.477 | 20,824,200 |
| 2024-05-28 | 5.870 | 5.910 | 5.480 | 5.510 | 5.399 | 31,999,300 |
| 2024-05-27 | 5.640 | 5.960 | 5.420 | 5.910 | 5.791 | 33,297,296 |
| 2024-05-24 | 6.030 | 6.050 | 5.680 | 5.720 | 5.605 | 29,379,308 |
| 2024-05-23 | 5.830 | 6.210 | 5.800 | 5.950 | 5.830 | 53,240,369 |
| 2024-05-22 | 6.050 | 6.560 | 6.020 | 6.110 | 5.987 | 75,795,738 |
| 2024-05-21 | 5.810 | 6.280 | 5.780 | 6.080 | 5.957 | 63,021,936 |
| 2024-05-20 | 5.900 | 6.060 | 5.770 | 5.820 | 5.703 | 66,723,012 |
| 2024-05-17 | 5.880 | 6.160 | 5.620 | 6.160 | 6.036 | 95,581,691 |
| 2024-05-16 | 5.240 | 5.600 | 5.160 | 5.600 | 5.487 | 44,184,269 |
| 2024-05-15 | 5.010 | 5.200 | 5.000 | 5.090 | 4.987 | 19,895,102 |
| 2024-05-14 | 5.030 | 5.080 | 4.980 | 5.030 | 4.928 | 10,134,680 |
| 2024-05-13 | 5.100 | 5.120 | 5.010 | 5.050 | 4.948 | 16,120,760 |
| 2024-05-10 | 5.060 | 5.250 | 5.010 | 5.190 | 5.085 | 28,175,927 |
| 2024-05-09 | 4.980 | 5.150 | 4.980 | 5.070 | 4.968 | 17,822,407 |
| 2024-05-08 | 5.000 | 5.350 | 4.900 | 5.060 | 4.958 | 25,119,833 |
| 2024-05-07 | 5.000 | 5.070 | 4.920 | 5.020 | 4.919 | 11,273,220 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-16 | 0.0850 CNY |
| 2023-07-25 | 0.0500 CNY |
| 2022-07-22 | 0.1000 CNY |
| 2021-07-21 | 0.1000 CNY |
| 2020-06-24 | 0.0370 CNY |
| 2019-05-14 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.