Hefei Urban Construction Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.450 | 7.450 | 7.360 | 7.450 | 7.246 | 5,798,700 |
| 2022-08-04 | 7.320 | 7.390 | 7.270 | 7.380 | 7.178 | 6,182,288 |
| 2022-08-03 | 7.340 | 7.460 | 7.240 | 7.240 | 7.042 | 9,401,448 |
| 2022-08-02 | 7.610 | 7.610 | 7.250 | 7.360 | 7.159 | 12,877,084 |
| 2022-08-01 | 7.600 | 7.690 | 7.530 | 7.680 | 7.470 | 6,275,815 |
| 2022-07-29 | 7.850 | 7.860 | 7.660 | 7.690 | 7.480 | 11,734,991 |
| 2022-07-28 | 7.820 | 7.980 | 7.800 | 7.850 | 7.635 | 12,224,391 |
| 2022-07-27 | 7.900 | 7.950 | 7.800 | 7.850 | 7.635 | 11,199,824 |
| 2022-07-26 | 7.760 | 7.980 | 7.680 | 7.940 | 7.723 | 17,584,284 |
| 2022-07-25 | 7.800 | 7.930 | 7.720 | 7.730 | 7.519 | 13,280,188 |
| 2022-07-22 | 7.810 | 7.870 | 7.700 | 7.780 | 7.567 | 17,709,599 |
| 2022-07-21 | 7.800 | 8.250 | 7.650 | 8.030 | 7.713 | 30,710,124 |
| 2022-07-20 | 7.730 | 8.030 | 7.670 | 7.800 | 7.492 | 13,808,440 |
| 2022-07-19 | 7.730 | 7.760 | 7.620 | 7.750 | 7.444 | 11,336,928 |
| 2022-07-18 | 7.470 | 7.740 | 7.470 | 7.700 | 7.396 | 12,665,193 |
| 2022-07-15 | 8.000 | 8.010 | 7.520 | 7.530 | 7.233 | 29,167,874 |
| 2022-07-14 | 8.330 | 8.360 | 8.040 | 8.100 | 7.780 | 22,697,580 |
| 2022-07-13 | 8.340 | 8.700 | 8.310 | 8.470 | 8.136 | 26,716,581 |
| 2022-07-12 | 8.200 | 8.390 | 8.110 | 8.350 | 8.021 | 20,117,345 |
| 2022-07-11 | 8.190 | 8.190 | 7.950 | 8.160 | 7.838 | 13,577,549 |
| 2022-07-08 | 8.250 | 8.350 | 8.190 | 8.200 | 7.876 | 13,637,527 |
| 2022-07-07 | 8.270 | 8.450 | 8.190 | 8.210 | 7.886 | 15,303,585 |
| 2022-07-06 | 8.650 | 8.660 | 8.220 | 8.280 | 7.953 | 24,321,355 |
| 2022-07-05 | 8.560 | 8.770 | 8.490 | 8.680 | 8.337 | 23,373,788 |
| 2022-07-04 | 8.450 | 8.600 | 8.350 | 8.570 | 8.232 | 21,560,149 |
| 2022-07-01 | 8.870 | 8.910 | 8.600 | 8.600 | 8.261 | 34,095,721 |
| 2022-06-30 | 8.990 | 9.250 | 8.680 | 8.960 | 8.606 | 50,384,998 |
| 2022-06-29 | 8.780 | 9.270 | 8.780 | 8.850 | 8.501 | 59,964,589 |
| 2022-06-28 | 8.680 | 8.850 | 8.620 | 8.760 | 8.414 | 31,983,253 |
| 2022-06-27 | 8.750 | 8.930 | 8.570 | 8.810 | 8.462 | 64,215,492 |
| 2022-06-24 | 8.250 | 9.130 | 8.140 | 9.130 | 8.770 | 83,831,662 |
| 2022-06-23 | 8.150 | 8.390 | 8.140 | 8.300 | 7.972 | 28,979,720 |
| 2022-06-22 | 8.300 | 8.380 | 8.130 | 8.140 | 7.819 | 33,436,510 |
| 2022-06-21 | 7.990 | 8.760 | 7.940 | 8.440 | 8.107 | 57,812,038 |
| 2022-06-20 | 7.790 | 8.170 | 7.730 | 8.020 | 7.704 | 26,473,496 |
| 2022-06-17 | 7.790 | 7.860 | 7.670 | 7.790 | 7.483 | 15,696,503 |
| 2022-06-16 | 7.970 | 8.090 | 7.830 | 7.860 | 7.550 | 21,575,511 |
| 2022-06-15 | 7.880 | 8.190 | 7.840 | 7.960 | 7.646 | 37,115,719 |
| 2022-06-14 | 7.780 | 7.960 | 7.600 | 7.880 | 7.569 | 23,226,136 |
| 2022-06-13 | 8.030 | 8.060 | 7.790 | 7.920 | 7.607 | 30,816,631 |
| 2022-06-10 | 8.030 | 8.220 | 7.950 | 8.170 | 7.848 | 37,152,924 |
| 2022-06-09 | 7.900 | 8.320 | 7.860 | 8.250 | 7.924 | 56,735,019 |
| 2022-06-08 | 7.960 | 8.140 | 7.820 | 8.000 | 7.684 | 49,881,666 |
| 2022-06-07 | 7.390 | 8.140 | 7.350 | 8.140 | 7.819 | 68,752,845 |
| 2022-06-06 | 7.350 | 7.440 | 7.230 | 7.400 | 7.108 | 14,651,700 |
| 2022-06-02 | 7.500 | 7.510 | 7.380 | 7.390 | 7.098 | 13,444,088 |
| 2022-06-01 | 7.500 | 7.570 | 7.380 | 7.520 | 7.223 | 12,712,689 |
| 2022-05-31 | 7.490 | 7.550 | 7.380 | 7.510 | 7.214 | 11,823,580 |
| 2022-05-30 | 7.610 | 7.610 | 7.430 | 7.490 | 7.194 | 14,617,209 |
| 2022-05-27 | 7.580 | 7.720 | 7.500 | 7.630 | 7.329 | 16,270,179 |
| 2022-05-26 | 7.550 | 7.760 | 7.480 | 7.580 | 7.281 | 19,037,081 |
| 2022-05-25 | 7.370 | 7.510 | 7.310 | 7.490 | 7.194 | 11,769,614 |
| 2022-05-24 | 7.800 | 7.820 | 7.350 | 7.370 | 7.079 | 25,433,399 |
| 2022-05-23 | 7.820 | 7.870 | 7.730 | 7.780 | 7.473 | 15,711,935 |
| 2022-05-20 | 7.990 | 8.020 | 7.800 | 7.850 | 7.540 | 22,512,424 |
| 2022-05-19 | 7.690 | 8.070 | 7.640 | 7.970 | 7.656 | 29,684,925 |
| 2022-05-18 | 7.920 | 8.030 | 7.830 | 7.870 | 7.559 | 19,981,000 |
| 2022-05-17 | 8.100 | 8.190 | 7.810 | 7.980 | 7.665 | 26,738,933 |
| 2022-05-16 | 8.350 | 8.390 | 8.030 | 8.180 | 7.857 | 37,921,439 |
| 2022-05-13 | 7.800 | 8.180 | 7.710 | 8.090 | 7.771 | 37,239,803 |
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.