Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.750	7.000	6.640	6.860	6.722	31,394,263
2023-11-01	6.750	7.250	6.700	6.870	6.731	43,136,143
2023-10-31	6.540	7.020	6.540	6.870	6.731	31,035,991
2023-10-30	6.640	6.640	6.470	6.540	6.408	8,976,905
2023-10-27	6.390	6.610	6.380	6.590	6.457	14,635,020
2023-10-26	6.460	6.540	6.430	6.480	6.349	8,821,838
2023-10-25	6.460	6.550	6.390	6.440	6.310	8,004,414
2023-10-24	6.140	6.340	6.130	6.340	6.212	7,039,817
2023-10-23	6.280	6.300	6.110	6.140	6.016	7,095,368
2023-10-20	6.260	6.360	6.160	6.280	6.153	6,369,271
2023-10-19	6.220	6.290	6.190	6.210	6.085	4,021,100
2023-10-18	6.330	6.340	6.220	6.230	6.104	3,848,620
2023-10-17	6.350	6.370	6.290	6.340	6.212	3,765,797
2023-10-16	6.350	6.410	6.300	6.310	6.183	5,028,490
2023-10-13	6.410	6.460	6.350	6.370	6.241	4,666,833
2023-10-12	6.400	6.480	6.390	6.470	6.339	3,764,140
2023-10-11	6.470	6.480	6.390	6.400	6.271	3,843,853
2023-10-10	6.540	6.570	6.410	6.420	6.290	4,613,000
2023-10-09	6.580	6.580	6.480	6.500	6.369	5,169,060
2023-09-28	6.550	6.580	6.510	6.570	6.437	4,724,472
2023-09-27	6.600	6.610	6.500	6.500	6.369	6,095,300
2023-09-26	6.590	6.690	6.560	6.570	6.437	4,083,781
2023-09-25	6.710	6.740	6.590	6.620	6.486	6,848,757
2023-09-22	6.670	6.760	6.650	6.760	6.624	5,333,360
2023-09-21	6.800	6.870	6.690	6.700	6.565	6,827,300
2023-09-20	6.690	6.860	6.660	6.780	6.643	11,054,414
2023-09-19	6.690	6.760	6.650	6.690	6.555	4,499,022
2023-09-18	6.780	6.790	6.680	6.730	6.594	5,251,921
2023-09-15	6.740	6.780	6.690	6.740	6.604	4,532,940
2023-09-14	6.760	6.770	6.680	6.730	6.594	5,920,300
2023-09-13	6.770	6.810	6.680	6.700	6.565	6,224,622
2023-09-12	6.800	6.820	6.720	6.730	6.594	7,118,980
2023-09-11	6.880	6.910	6.710	6.790	6.653	8,794,920
2023-09-08	6.770	6.890	6.720	6.870	6.731	6,733,180
2023-09-07	6.880	6.990	6.800	6.820	6.682	8,623,802
2023-09-06	6.750	6.970	6.650	6.900	6.761	11,240,775
2023-09-05	7.010	7.020	6.730	6.740	6.604	15,101,547
2023-09-04	7.030	7.250	7.010	7.030	6.888	12,155,720
2023-09-01	6.990	7.180	6.940	6.970	6.829	13,108,120
2023-08-31	7.280	7.330	6.910	6.940	6.800	18,731,000
2023-08-30	7.420	7.460	7.260	7.290	7.143	14,365,640
2023-08-29	7.180	7.490	7.150	7.460	7.309	23,608,901
2023-08-28	7.400	7.490	7.200	7.270	7.123	27,516,923
2023-08-25	7.030	7.150	6.970	7.020	6.878	13,811,160
2023-08-24	7.020	7.270	6.880	7.010	6.869	17,335,160
2023-08-23	7.030	7.180	6.940	7.020	6.878	21,913,669
2023-08-22	6.980	7.040	6.870	6.950	6.810	9,001,769
2023-08-21	7.290	7.290	6.920	6.930	6.790	12,751,980
2023-08-18	7.280	7.290	7.020	7.020	6.878	8,098,856
2023-08-17	7.210	7.290	7.120	7.200	7.055	8,973,240
2023-08-16	7.100	7.350	7.050	7.230	7.084	11,176,700
2023-08-15	7.180	7.200	7.030	7.100	6.957	7,661,781
2023-08-14	7.080	7.210	7.060	7.190	7.045	10,672,440
2023-08-11	7.360	7.500	7.200	7.270	7.123	13,242,720
2023-08-10	7.390	7.420	7.270	7.310	7.162	8,540,854
2023-08-09	7.340	7.470	7.270	7.340	7.192	14,573,460
2023-08-08	7.480	7.580	7.310	7.330	7.182	14,492,580
2023-08-07	7.510	7.660	7.400	7.510	7.358	28,263,560
2023-08-04	7.990	8.170	7.690	7.730	7.574	45,088,767
2023-08-03	7.490	7.730	7.390	7.690	7.535	37,030,612

← NewerPage 13 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.