Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.480	6.650	6.470	6.590	6.410	7,794,544
2022-11-04	6.450	6.560	6.410	6.560	6.381	7,790,371
2022-11-03	6.490	6.530	6.390	6.450	6.274	5,710,958
2022-11-02	6.320	6.680	6.280	6.530	6.351	11,745,451
2022-11-01	6.200	6.320	6.130	6.320	6.147	6,399,000
2022-10-31	6.190	6.260	6.080	6.200	6.030	6,879,698
2022-10-28	6.660	6.660	6.230	6.260	6.089	10,380,400
2022-10-27	6.660	6.710	6.610	6.680	6.497	5,682,315
2022-10-26	6.600	6.750	6.540	6.640	6.458	5,318,115
2022-10-25	6.810	6.810	6.520	6.570	6.390	11,352,497
2022-10-24	6.970	7.000	6.840	6.870	6.682	6,702,288
2022-10-21	7.060	7.060	6.910	6.970	6.779	4,808,320
2022-10-20	6.980	7.040	6.910	6.960	6.770	4,987,641
2022-10-19	7.060	7.140	7.020	7.020	6.828	6,165,795
2022-10-18	7.140	7.190	7.070	7.100	6.906	6,774,599
2022-10-17	7.000	7.150	6.970	7.120	6.925	6,668,636
2022-10-14	7.080	7.130	7.010	7.100	6.906	7,622,008
2022-10-13	7.000	7.060	6.960	7.020	6.828	6,902,478
2022-10-12	6.940	7.060	6.890	7.060	6.867	5,802,517
2022-10-11	6.980	7.000	6.830	6.940	6.750	4,501,684
2022-10-10	6.970	7.090	6.940	6.990	6.799	6,901,550
2022-09-30	6.930	7.080	6.850	6.950	6.760	7,458,952
2022-09-29	7.010	7.040	6.830	6.840	6.653	7,111,500
2022-09-28	7.070	7.080	6.940	6.940	6.750	7,105,440
2022-09-27	7.100	7.170	6.910	7.100	6.906	11,112,147
2022-09-26	7.300	7.450	7.040	7.070	6.877	12,987,085
2022-09-23	7.500	7.720	7.290	7.300	7.100	14,118,920
2022-09-22	7.720	7.840	7.580	7.590	7.382	15,067,108
2022-09-21	7.720	7.880	7.540	7.800	7.587	19,460,383
2022-09-20	7.590	7.850	7.580	7.750	7.538	19,125,795
2022-09-19	7.520	7.670	7.240	7.590	7.382	20,920,289
2022-09-16	7.670	8.180	7.520	7.750	7.538	35,715,026
2022-09-15	7.680	7.780	7.540	7.690	7.480	16,904,352
2022-09-14	7.530	7.740	7.510	7.580	7.373	10,085,222
2022-09-13	7.810	7.810	7.590	7.640	7.431	13,471,820
2022-09-09	7.650	7.840	7.600	7.790	7.577	19,793,945
2022-09-08	7.730	7.780	7.550	7.580	7.373	7,764,760
2022-09-07	7.600	7.730	7.550	7.660	7.451	10,358,414
2022-09-06	7.590	7.770	7.560	7.670	7.460	14,663,751
2022-09-05	7.410	7.590	7.390	7.560	7.353	11,423,078
2022-09-02	7.430	7.450	7.360	7.430	7.227	5,268,538
2022-09-01	7.350	7.540	7.310	7.420	7.217	11,389,076
2022-08-31	7.410	7.450	7.320	7.350	7.149	7,167,827
2022-08-30	7.370	7.490	7.360	7.390	7.188	4,296,060
2022-08-29	7.350	7.360	7.250	7.350	7.149	4,862,520
2022-08-26	7.500	7.500	7.390	7.400	7.198	7,598,339
2022-08-25	7.350	7.560	7.340	7.520	7.314	10,202,807
2022-08-24	7.440	7.480	7.320	7.340	7.139	7,183,992
2022-08-23	7.500	7.530	7.430	7.450	7.246	6,874,761
2022-08-22	7.460	7.650	7.400	7.550	7.344	10,533,570
2022-08-19	7.470	7.550	7.420	7.480	7.275	6,892,698
2022-08-18	7.580	7.590	7.390	7.430	7.227	9,402,390
2022-08-17	7.620	7.670	7.520	7.580	7.373	8,702,015
2022-08-16	7.540	7.650	7.530	7.600	7.392	8,178,460
2022-08-15	7.570	7.640	7.500	7.510	7.305	7,229,970
2022-08-12	7.540	7.620	7.470	7.590	7.382	7,618,930
2022-08-11	7.460	7.550	7.430	7.530	7.324	8,337,116
2022-08-10	7.510	7.540	7.380	7.410	7.207	6,206,110
2022-08-09	7.530	7.600	7.420	7.520	7.314	6,573,360
2022-08-08	7.450	7.600	7.450	7.510	7.305	6,968,390

← NewerPage 17 of 21 · 1,212 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.