Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.480	7.740	7.430	7.570	7.417	39,681,956
2023-08-01	7.650	7.780	7.530	7.550	7.398	58,248,668
2023-07-31	7.540	7.890	7.440	7.890	7.731	52,102,841
2023-07-28	7.140	7.250	7.060	7.170	7.025	18,480,420
2023-07-27	6.970	7.290	6.920	7.190	7.045	28,960,392
2023-07-26	6.980	7.330	6.980	7.240	7.094	35,869,946
2023-07-25	6.750	7.030	6.750	6.980	6.839	22,039,372
2023-07-24	6.790	6.910	6.630	6.840	6.653	21,414,061
2023-07-21	6.500	6.660	6.500	6.630	6.449	7,888,994
2023-07-20	6.570	6.600	6.510	6.530	6.351	4,912,200
2023-07-19	6.450	6.550	6.420	6.540	6.361	5,877,713
2023-07-18	6.420	6.470	6.390	6.450	6.274	3,013,300
2023-07-17	6.440	6.450	6.380	6.430	6.254	2,868,460
2023-07-14	6.440	6.490	6.410	6.450	6.274	5,052,635
2023-07-13	6.400	6.460	6.400	6.450	6.274	4,316,600
2023-07-12	6.480	6.500	6.390	6.430	6.254	6,952,400
2023-07-11	6.580	6.670	6.490	6.510	6.332	8,878,436
2023-07-10	6.630	6.750	6.510	6.560	6.381	16,898,939
2023-07-07	6.630	6.960	6.610	6.760	6.575	23,376,850
2023-07-06	6.390	6.730	6.370	6.680	6.497	20,666,093
2023-07-05	6.380	6.460	6.380	6.390	6.215	2,692,020
2023-07-04	6.460	6.460	6.360	6.400	6.225	3,401,897
2023-07-03	6.390	6.480	6.390	6.440	6.264	3,296,660
2023-06-30	6.380	6.450	6.320	6.400	6.225	3,785,584
2023-06-29	6.380	6.430	6.320	6.360	6.186	3,923,087
2023-06-28	6.340	6.400	6.290	6.370	6.196	4,228,292
2023-06-27	6.250	6.370	6.150	6.340	6.167	4,713,558
2023-06-26	6.280	6.310	6.180	6.180	6.011	5,222,790
2023-06-21	6.310	6.370	6.290	6.290	6.118	4,009,070
2023-06-20	6.460	6.470	6.330	6.330	6.157	5,306,674
2023-06-19	6.590	6.630	6.440	6.450	6.274	4,385,180
2023-06-16	6.560	6.640	6.530	6.590	6.410	2,600,540
2023-06-15	6.540	6.570	6.500	6.550	6.371	3,146,860
2023-06-14	6.580	6.630	6.480	6.500	6.322	2,708,120
2023-06-13	6.590	6.670	6.540	6.560	6.381	3,050,820
2023-06-12	6.560	6.630	6.500	6.590	6.410	3,844,284
2023-06-09	6.650	6.670	6.580	6.600	6.420	3,741,277
2023-06-08	6.590	6.700	6.540	6.660	6.478	6,870,080
2023-06-07	6.490	6.680	6.480	6.590	6.410	4,928,260
2023-06-06	6.550	6.680	6.510	6.510	6.332	5,051,300
2023-06-05	6.530	6.560	6.480	6.560	6.381	3,419,443
2023-06-02	6.400	6.600	6.370	6.540	6.361	6,254,038
2023-06-01	6.420	6.440	6.360	6.370	6.196	3,059,023
2023-05-31	6.390	6.470	6.360	6.410	6.235	3,423,019
2023-05-30	6.400	6.450	6.290	6.440	6.264	3,548,720
2023-05-29	6.420	6.470	6.340	6.370	6.196	2,658,835
2023-05-26	6.390	6.450	6.270	6.440	6.264	3,398,140
2023-05-25	6.410	6.410	6.340	6.390	6.215	4,227,924
2023-05-24	6.510	6.510	6.370	6.380	6.206	5,507,965
2023-05-23	6.560	6.610	6.500	6.510	6.332	3,377,559
2023-05-22	6.640	6.640	6.550	6.560	6.381	3,590,099
2023-05-19	6.700	6.720	6.630	6.630	6.449	3,615,220
2023-05-18	6.760	6.760	6.710	6.720	6.536	2,647,696
2023-05-17	6.720	6.770	6.690	6.730	6.546	2,364,380
2023-05-16	6.810	6.820	6.720	6.740	6.556	3,382,100
2023-05-15	6.850	6.850	6.700	6.800	6.614	3,489,060
2023-05-12	6.840	6.910	6.790	6.790	6.604	3,613,121
2023-05-11	6.820	6.880	6.810	6.840	6.653	3,959,551
2023-05-10	6.780	6.820	6.710	6.800	6.614	3,399,041
2023-05-09	6.770	6.910	6.730	6.780	6.595	7,389,769

← NewerPage 14 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.