Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.770	6.800	6.700	6.770	6.585	5,714,880
2023-05-05	6.670	6.880	6.610	6.870	6.682	8,392,020
2023-05-04	6.550	6.660	6.550	6.650	6.468	4,769,898
2023-04-28	6.480	6.610	6.450	6.610	6.429	4,144,557
2023-04-27	6.570	6.620	6.530	6.540	6.361	3,287,915
2023-04-26	6.440	6.620	6.390	6.580	6.400	3,820,840
2023-04-25	6.640	6.670	6.490	6.570	6.390	5,292,550
2023-04-24	6.620	6.630	6.520	6.570	6.390	4,075,392
2023-04-21	6.800	6.830	6.650	6.660	6.478	6,041,140
2023-04-20	6.830	6.870	6.780	6.790	6.604	4,833,654
2023-04-19	6.920	6.930	6.840	6.850	6.663	4,082,240
2023-04-18	6.940	6.970	6.900	6.930	6.740	3,474,080
2023-04-17	6.920	6.960	6.880	6.940	6.750	4,149,276
2023-04-14	6.910	6.970	6.880	6.920	6.731	4,277,700
2023-04-13	6.850	6.980	6.830	6.920	6.731	6,285,556
2023-04-12	6.920	6.950	6.860	6.900	6.711	4,064,640
2023-04-11	6.860	6.940	6.760	6.920	6.731	6,010,180
2023-04-10	6.970	6.970	6.840	6.860	6.672	6,687,195
2023-04-07	6.860	7.000	6.850	6.980	6.789	5,885,366
2023-04-06	6.920	6.920	6.840	6.860	6.672	4,132,607
2023-04-04	6.980	6.980	6.910	6.920	6.731	4,872,600
2023-04-03	6.850	6.970	6.820	6.950	6.760	5,727,034
2023-03-31	6.840	6.890	6.830	6.840	6.653	4,060,541
2023-03-30	6.960	6.990	6.810	6.840	6.653	10,431,841
2023-03-29	7.190	7.300	7.010	7.030	6.838	14,260,276
2023-03-28	7.100	7.110	6.960	6.970	6.779	5,917,800
2023-03-27	7.060	7.180	6.960	7.130	6.935	9,207,800
2023-03-24	7.030	7.110	6.990	7.100	6.906	6,122,445
2023-03-23	7.030	7.040	6.980	7.030	6.838	3,489,920
2023-03-22	7.000	7.030	6.980	7.020	6.828	3,256,148
2023-03-21	6.960	7.030	6.950	6.980	6.789	3,810,304
2023-03-20	7.000	7.080	6.950	6.960	6.770	4,605,106
2023-03-17	7.000	7.060	6.980	7.000	6.809	4,301,062
2023-03-16	6.990	7.130	6.930	6.970	6.779	6,023,540
2023-03-15	6.930	7.030	6.910	7.020	6.828	5,566,660
2023-03-14	6.970	6.980	6.820	6.890	6.702	4,550,060
2023-03-13	7.020	7.050	6.880	6.930	6.740	5,695,900
2023-03-10	7.110	7.110	7.010	7.020	6.828	6,771,160
2023-03-09	7.160	7.180	7.110	7.130	6.935	4,036,300
2023-03-08	7.130	7.170	7.110	7.150	6.954	3,571,860
2023-03-07	7.290	7.290	7.150	7.150	6.954	5,968,820
2023-03-06	7.350	7.350	7.230	7.290	7.091	7,991,784
2023-03-03	7.270	7.350	7.250	7.340	7.139	8,555,100
2023-03-02	7.280	7.300	7.240	7.270	7.071	6,544,480
2023-03-01	7.230	7.280	7.200	7.270	7.071	7,257,482
2023-02-28	7.170	7.230	7.140	7.230	7.032	3,986,840
2023-02-27	7.200	7.280	7.160	7.190	6.993	5,758,100
2023-02-24	7.250	7.250	7.100	7.210	7.013	6,140,520
2023-02-23	7.260	7.360	7.200	7.220	7.023	8,728,660
2023-02-22	7.200	7.250	7.180	7.230	7.032	5,110,780
2023-02-21	7.270	7.340	7.190	7.230	7.032	10,408,700
2023-02-20	7.050	7.170	7.040	7.160	6.964	5,346,800
2023-02-17	7.060	7.190	7.040	7.050	6.857	8,136,220
2023-02-16	7.180	7.250	7.000	7.060	6.867	8,579,680
2023-02-15	7.230	7.240	7.160	7.180	6.984	6,164,001
2023-02-14	7.280	7.350	7.230	7.230	7.032	7,311,860
2023-02-13	7.220	7.280	7.190	7.270	7.071	6,858,660
2023-02-10	7.200	7.280	7.180	7.220	7.023	5,066,080
2023-02-09	7.210	7.230	7.140	7.230	7.032	5,322,200
2023-02-08	7.250	7.280	7.180	7.180	6.984	5,753,746

← NewerPage 15 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.