Hefei Urban Construction Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.100 | 5.160 | 4.990 | 5.000 | 4.899 | 11,955,880 |
| 2024-04-30 | 5.080 | 5.110 | 4.960 | 5.000 | 4.899 | 12,098,000 |
| 2024-04-29 | 4.750 | 5.100 | 4.750 | 5.090 | 4.987 | 20,288,000 |
| 2024-04-26 | 4.760 | 4.900 | 4.630 | 4.850 | 4.752 | 11,511,520 |
| 2024-04-25 | 4.730 | 4.830 | 4.710 | 4.750 | 4.654 | 6,077,000 |
| 2024-04-24 | 4.780 | 4.840 | 4.750 | 4.790 | 4.693 | 3,903,400 |
| 2024-04-23 | 4.700 | 4.800 | 4.690 | 4.760 | 4.664 | 5,160,981 |
| 2024-04-22 | 4.770 | 4.820 | 4.700 | 4.700 | 4.605 | 4,898,980 |
| 2024-04-19 | 4.750 | 4.810 | 4.700 | 4.750 | 4.654 | 5,099,480 |
| 2024-04-18 | 4.760 | 4.830 | 4.720 | 4.750 | 4.654 | 5,705,220 |
| 2024-04-17 | 4.630 | 4.780 | 4.630 | 4.780 | 4.684 | 7,562,900 |
| 2024-04-16 | 4.760 | 4.780 | 4.560 | 4.580 | 4.488 | 10,354,400 |
| 2024-04-15 | 4.900 | 4.950 | 4.680 | 4.820 | 4.723 | 9,956,620 |
| 2024-04-12 | 5.030 | 5.050 | 4.880 | 4.900 | 4.801 | 6,293,300 |
| 2024-04-11 | 4.990 | 5.060 | 4.900 | 5.010 | 4.909 | 5,297,341 |
| 2024-04-10 | 5.130 | 5.160 | 4.960 | 5.010 | 4.909 | 8,693,160 |
| 2024-04-09 | 5.090 | 5.180 | 5.080 | 5.160 | 5.056 | 5,555,100 |
| 2024-04-08 | 5.220 | 5.240 | 5.080 | 5.090 | 4.987 | 8,690,860 |
| 2024-04-03 | 5.280 | 5.300 | 5.210 | 5.240 | 5.134 | 6,259,320 |
| 2024-04-02 | 5.230 | 5.320 | 5.180 | 5.270 | 5.164 | 8,208,198 |
| 2024-04-01 | 5.160 | 5.230 | 5.150 | 5.230 | 5.124 | 7,403,188 |
| 2024-03-29 | 5.180 | 5.230 | 5.120 | 5.140 | 5.036 | 3,227,200 |
| 2024-03-28 | 5.100 | 5.230 | 5.090 | 5.170 | 5.066 | 7,714,308 |
| 2024-03-27 | 5.350 | 5.360 | 5.120 | 5.120 | 5.017 | 10,415,280 |
| 2024-03-26 | 5.230 | 5.340 | 5.210 | 5.320 | 5.213 | 9,342,740 |
| 2024-03-25 | 5.250 | 5.360 | 5.180 | 5.210 | 5.105 | 9,409,248 |
| 2024-03-22 | 5.330 | 5.340 | 5.180 | 5.240 | 5.134 | 8,670,760 |
| 2024-03-21 | 5.350 | 5.410 | 5.310 | 5.360 | 5.252 | 9,075,643 |
| 2024-03-20 | 5.310 | 5.330 | 5.250 | 5.330 | 5.222 | 7,485,340 |
| 2024-03-19 | 5.310 | 5.350 | 5.290 | 5.300 | 5.193 | 7,804,880 |
| 2024-03-18 | 5.290 | 5.330 | 5.250 | 5.330 | 5.222 | 7,257,300 |
| 2024-03-15 | 5.250 | 5.290 | 5.210 | 5.280 | 5.173 | 6,677,344 |
| 2024-03-14 | 5.250 | 5.330 | 5.220 | 5.270 | 5.164 | 8,979,402 |
| 2024-03-13 | 5.370 | 5.370 | 5.200 | 5.250 | 5.144 | 12,543,603 |
| 2024-03-12 | 5.230 | 5.470 | 5.180 | 5.380 | 5.271 | 16,466,900 |
| 2024-03-11 | 5.130 | 5.220 | 5.080 | 5.220 | 5.115 | 9,512,390 |
| 2024-03-08 | 5.180 | 5.220 | 5.090 | 5.150 | 5.046 | 6,906,380 |
| 2024-03-07 | 5.190 | 5.300 | 5.180 | 5.190 | 5.085 | 8,023,470 |
| 2024-03-06 | 5.130 | 5.230 | 5.110 | 5.170 | 5.066 | 6,691,260 |
| 2024-03-05 | 5.230 | 5.230 | 5.110 | 5.140 | 5.036 | 8,114,060 |
| 2024-03-04 | 5.330 | 5.340 | 5.150 | 5.250 | 5.144 | 9,703,420 |
| 2024-03-01 | 5.340 | 5.410 | 5.270 | 5.330 | 5.222 | 10,434,729 |
| 2024-02-29 | 5.190 | 5.360 | 5.110 | 5.340 | 5.232 | 12,286,500 |
| 2024-02-28 | 5.560 | 5.640 | 5.200 | 5.220 | 5.115 | 20,125,680 |
| 2024-02-27 | 5.390 | 5.630 | 5.280 | 5.550 | 5.438 | 16,221,860 |
| 2024-02-26 | 5.380 | 5.630 | 5.260 | 5.390 | 5.281 | 15,596,238 |
| 2024-02-23 | 5.240 | 5.390 | 5.220 | 5.370 | 5.262 | 10,161,341 |
| 2024-02-22 | 5.200 | 5.260 | 5.120 | 5.240 | 5.134 | 9,832,420 |
| 2024-02-21 | 5.050 | 5.380 | 5.030 | 5.200 | 5.095 | 14,053,360 |
| 2024-02-20 | 5.020 | 5.130 | 4.930 | 5.110 | 5.007 | 11,268,064 |
| 2024-02-19 | 4.940 | 5.080 | 4.860 | 5.050 | 4.948 | 18,619,079 |
| 2024-02-08 | 4.560 | 4.920 | 4.470 | 4.900 | 4.801 | 24,329,410 |
| 2024-02-07 | 4.760 | 4.760 | 4.470 | 4.540 | 4.448 | 25,524,951 |
| 2024-02-06 | 4.800 | 4.880 | 4.420 | 4.740 | 4.644 | 22,332,134 |
| 2024-02-05 | 5.330 | 5.360 | 4.840 | 4.840 | 4.742 | 21,742,501 |
| 2024-02-02 | 5.620 | 5.820 | 5.220 | 5.380 | 5.271 | 15,717,811 |
| 2024-02-01 | 5.770 | 5.850 | 5.460 | 5.620 | 5.507 | 15,370,840 |
| 2024-01-31 | 6.080 | 6.170 | 5.800 | 5.820 | 5.703 | 11,946,400 |
| 2024-01-30 | 6.380 | 6.450 | 6.130 | 6.150 | 6.026 | 8,889,000 |
| 2024-01-29 | 6.690 | 6.690 | 6.440 | 6.450 | 6.320 | 10,479,900 |
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.