Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.830	8.030	7.610	7.810	7.502	28,642,266
2022-05-11	8.100	8.370	7.900	7.940	7.627	45,923,372
2022-05-10	7.360	8.310	7.340	8.120	7.800	51,419,233
2022-05-09	7.380	7.640	7.350	7.550	7.252	22,912,915
2022-05-06	7.520	7.560	7.300	7.320	7.031	28,133,940
2022-05-05	7.370	7.790	7.330	7.730	7.425	43,405,200
2022-04-29	7.120	7.500	7.080	7.400	7.108	38,823,735
2022-04-28	7.230	7.290	6.830	7.190	6.906	44,029,690
2022-04-27	7.230	7.370	6.930	7.370	7.079	39,830,737
2022-04-26	7.250	7.490	7.150	7.220	6.935	32,207,141
2022-04-25	7.480	7.740	7.160	7.170	6.887	34,820,311
2022-04-22	7.510	7.750	7.380	7.560	7.262	24,129,469
2022-04-21	7.920	7.950	7.470	7.520	7.223	30,176,027
2022-04-20	8.360	8.430	7.890	7.990	7.675	28,008,767
2022-04-19	8.230	8.500	8.030	8.450	8.117	25,085,160
2022-04-18	8.480	8.730	8.200	8.250	7.924	32,811,818
2022-04-15	8.750	9.050	8.490	8.610	8.270	41,176,309
2022-04-14	8.810	9.250	8.790	9.080	8.722	39,995,623
2022-04-13	9.060	9.080	8.670	8.750	8.405	47,002,065
2022-04-12	9.200	9.480	8.900	9.040	8.683	51,378,749
2022-04-11	9.600	9.600	8.970	9.250	8.885	57,212,889
2022-04-08	9.150	10.050	9.110	9.830	9.442	90,029,651
2022-04-07	9.710	9.800	9.100	9.230	8.866	86,625,737
2022-04-06	10.320	10.770	9.730	10.110	9.711	123,163,172
2022-04-01	9.210	10.320	9.180	10.320	9.913	119,501,293
2022-03-31	9.200	9.950	8.950	9.380	9.010	86,670,404
2022-03-30	8.760	9.480	8.750	9.220	8.856	66,109,157
2022-03-29	8.530	9.500	8.420	8.820	8.472	58,074,618
2022-03-28	8.220	9.170	8.160	8.700	8.357	64,353,517
2022-03-25	8.120	8.440	8.040	8.340	8.011	32,876,084
2022-03-24	8.140	8.540	8.100	8.170	7.848	32,984,110
2022-03-23	8.010	8.390	7.980	8.250	7.924	34,808,508
2022-03-22	7.830	8.350	7.720	8.160	7.838	35,164,868
2022-03-21	7.770	7.930	7.660	7.860	7.550	19,027,305
2022-03-18	7.490	7.780	7.370	7.770	7.463	19,185,893
2022-03-17	7.510	7.780	7.500	7.580	7.281	22,581,258
2022-03-16	7.210	7.330	6.990	7.260	6.974	14,132,400
2022-03-15	7.490	7.500	7.090	7.100	6.820	15,620,836
2022-03-14	7.790	7.840	7.500	7.520	7.223	10,694,248
2022-03-11	7.630	7.830	7.530	7.790	7.483	11,964,460
2022-03-10	7.660	7.830	7.630	7.760	7.454	12,726,260
2022-03-09	7.780	7.860	7.250	7.550	7.252	16,227,440
2022-03-08	8.050	8.060	7.660	7.790	7.483	14,757,471
2022-03-07	8.000	8.160	7.950	7.990	7.675	11,707,600
2022-03-04	8.320	8.320	8.000	8.030	7.713	18,054,800
2022-03-03	8.390	8.590	8.290	8.310	7.982	17,440,720
2022-03-02	8.400	8.510	8.270	8.360	8.030	11,878,120
2022-03-01	8.400	8.490	8.310	8.420	8.088	8,526,450
2022-02-28	8.330	8.430	8.180	8.400	8.069	10,696,205
2022-02-25	8.300	8.630	8.280	8.330	8.001	15,067,009
2022-02-24	8.650	8.730	8.080	8.290	7.963	25,541,760
2022-02-23	8.880	8.890	8.600	8.650	8.309	17,738,487
2022-02-22	8.980	9.030	8.720	8.800	8.453	18,938,990
2022-02-21	8.780	9.090	8.720	9.050	8.693	22,701,290
2022-02-18	8.570	9.030	8.570	8.890	8.539	20,155,753
2022-02-17	8.940	8.980	8.670	8.710	8.366	19,358,263
2022-02-16	8.830	9.220	8.820	8.930	8.578	20,995,012
2022-02-15	8.960	8.980	8.720	8.800	8.453	20,195,868
2022-02-14	9.010	9.200	8.900	8.990	8.635	22,267,080
2022-02-11	9.130	9.350	9.070	9.130	8.770	29,466,120

← NewerPage 19 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.