Hefei Urban Construction Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6.390	6.660	6.370	6.590	6.457	13,432,201
2024-01-25	6.060	6.390	6.020	6.390	6.261	11,252,608
2024-01-24	5.820	6.050	5.740	6.040	5.918	10,766,920
2024-01-23	5.710	5.780	5.580	5.740	5.624	8,636,861
2024-01-22	6.060	6.110	5.630	5.730	5.614	9,027,875
2024-01-19	6.140	6.170	6.060	6.070	5.947	5,835,862
2024-01-18	6.250	6.260	5.970	6.130	6.006	10,699,520
2024-01-17	6.410	6.430	6.250	6.260	6.134	4,982,044
2024-01-16	6.490	6.550	6.330	6.410	6.281	6,737,200
2024-01-15	6.410	6.530	6.290	6.490	6.359	6,712,100
2024-01-12	6.400	6.520	6.380	6.410	6.281	4,440,500
2024-01-11	6.430	6.450	6.350	6.420	6.290	4,979,300
2024-01-10	6.440	6.460	6.340	6.420	6.290	4,651,200
2024-01-09	6.420	6.490	6.360	6.420	6.290	4,896,300
2024-01-08	6.610	6.620	6.410	6.410	6.281	6,660,676
2024-01-05	6.570	6.700	6.510	6.540	6.408	8,245,691
2024-01-04	6.520	6.540	6.460	6.490	6.359	4,089,620
2024-01-03	6.470	6.570	6.430	6.510	6.379	6,964,500
2024-01-02	6.470	6.600	6.390	6.470	6.339	8,293,338
2023-12-29	6.430	6.490	6.380	6.410	6.281	5,361,182
2023-12-28	6.310	6.460	6.270	6.420	6.290	5,494,200
2023-12-27	6.270	6.350	6.240	6.310	6.183	4,557,120
2023-12-26	6.320	6.360	6.240	6.250	6.124	3,468,900
2023-12-25	6.440	6.440	6.290	6.320	6.192	3,834,260
2023-12-22	6.490	6.530	6.370	6.390	6.261	6,188,500
2023-12-21	6.430	6.510	6.390	6.490	6.359	4,669,850
2023-12-20	6.580	6.580	6.440	6.450	6.320	5,070,211
2023-12-19	6.640	6.710	6.500	6.550	6.418	6,961,100
2023-12-18	6.760	6.860	6.630	6.650	6.516	7,809,008
2023-12-15	6.830	6.900	6.760	6.830	6.692	8,426,000
2023-12-14	6.720	6.820	6.710	6.740	6.604	5,137,460
2023-12-13	6.730	6.770	6.660	6.690	6.555	5,442,800
2023-12-12	6.600	6.770	6.560	6.770	6.633	7,843,299
2023-12-11	6.560	6.600	6.460	6.590	6.457	7,144,900
2023-12-08	6.740	6.800	6.570	6.590	6.457	7,119,400
2023-12-07	6.720	6.790	6.650	6.760	6.624	5,663,040
2023-12-06	6.600	6.740	6.590	6.690	6.555	4,051,700
2023-12-05	6.660	6.770	6.620	6.630	6.496	7,404,740
2023-12-04	6.850	6.850	6.660	6.680	6.545	9,343,000
2023-12-01	6.760	6.850	6.730	6.830	6.692	5,442,100
2023-11-30	6.800	6.840	6.730	6.760	6.624	5,396,980
2023-11-29	6.890	6.890	6.780	6.790	6.653	6,116,261
2023-11-28	6.910	6.940	6.840	6.870	6.731	8,316,430
2023-11-27	7.050	7.050	6.860	6.900	6.761	10,569,960
2023-11-24	7.060	7.170	7.010	7.050	6.908	11,979,800
2023-11-23	6.960	7.140	6.930	7.080	6.937	13,372,602
2023-11-22	6.970	7.110	6.950	6.980	6.839	12,884,918
2023-11-21	6.860	7.070	6.860	6.960	6.820	16,174,663
2023-11-20	6.860	6.900	6.800	6.860	6.722	7,113,603
2023-11-17	6.740	6.810	6.710	6.790	6.653	7,488,165
2023-11-16	6.830	6.860	6.750	6.770	6.633	9,771,961
2023-11-15	6.950	6.990	6.820	6.870	6.731	10,115,307
2023-11-14	6.800	7.020	6.770	6.920	6.780	16,832,437
2023-11-13	6.790	6.870	6.750	6.810	6.673	7,538,420
2023-11-10	6.780	6.850	6.670	6.790	6.653	10,858,140
2023-11-09	6.900	7.100	6.770	6.790	6.653	14,905,985
2023-11-08	6.790	6.890	6.750	6.830	6.692	11,081,486
2023-11-07	6.730	6.860	6.730	6.800	6.663	12,770,133
2023-11-06	6.730	6.840	6.700	6.770	6.633	15,161,390
2023-11-03	6.830	6.850	6.700	6.710	6.575	16,947,057

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.