Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.700	12.780	12.080	12.360	12.360	69,743,281
2026-07-22	11.600	13.290	11.580	12.950	12.950	111,516,609
2026-07-21	11.940	12.950	11.100	12.150	12.150	103,732,742
2026-07-20	12.880	13.100	12.330	12.330	12.330	65,736,492
2026-07-17	14.570	14.760	13.700	13.700	13.700	56,456,289
2026-07-16	15.460	15.960	15.220	15.220	15.220	75,760,641
2026-07-15	16.910	18.450	16.910	16.910	16.910	95,405,805
2026-07-14	18.790	19.370	18.790	18.790	18.790	20,320,699
2026-07-13	18.510	20.900	18.510	20.880	20.880	116,101,953
2026-07-10	20.940	20.940	19.400	19.430	19.430	134,742,953
2026-07-09	19.100	19.120	18.710	19.120	19.120	20,979,881
2026-07-08	17.780	17.960	16.750	17.380	17.380	42,343,059
2026-07-07	18.210	18.460	17.500	17.660	17.660	47,891,102
2026-07-06	18.960	19.270	18.150	18.450	18.450	60,719,801
2026-07-03	19.000	19.980	18.220	19.220	19.220	91,510,391
2026-07-02	19.200	19.900	18.810	19.060	19.060	90,207,922
2026-07-01	20.770	21.560	20.080	20.200	20.200	143,368,188
2026-06-30	18.200	20.220	17.500	20.220	20.220	130,437,758
2026-06-29	17.010	18.380	17.010	18.380	18.380	116,286,703
2026-06-26	15.730	17.140	15.360	16.710	16.710	105,278,625
2026-06-25	16.750	17.220	15.420	15.580	15.580	75,352,641
2026-06-24	16.640	16.850	15.860	16.470	16.470	73,790,523
2026-06-23	17.610	17.660	16.390	17.000	17.000	81,508,828
2026-06-22	18.820	19.630	17.990	18.180	18.180	109,287,922
2026-06-18	17.310	19.240	17.300	18.770	18.770	120,207,000
2026-06-17	16.500	18.000	16.250	17.580	17.580	114,279,000
2026-06-16	16.690	17.280	16.190	16.660	16.660	75,341,188
2026-06-15	15.920	16.750	15.880	16.450	16.450	73,993,852
2026-06-12	15.960	16.330	15.420	15.460	15.460	56,545,922
2026-06-11	16.500	16.500	15.200	15.600	15.600	80,158,547
2026-06-10	15.050	16.740	14.820	16.740	16.740	44,883,301
2026-06-09	15.510	15.710	15.070	15.220	15.220	34,891,961
2026-06-08	15.610	16.000	15.150	15.250	15.250	45,676,344
2026-06-05	16.810	16.900	15.830	16.180	16.180	73,493,820
2026-06-04	16.890	17.580	16.800	17.040	17.040	70,313,773
2026-06-03	16.640	17.050	16.360	16.870	16.870	53,525,449
2026-06-02	17.260	17.480	16.430	16.700	16.700	57,658,191
2026-06-01	17.200	17.600	16.980	17.250	17.250	62,599,602
2026-05-29	17.410	17.980	16.930	17.060	17.060	76,641,539
2026-05-28	18.440	19.130	17.430	17.800	17.800	93,613,188
2026-05-27	19.010	19.570	18.160	18.400	18.400	93,094,273
2026-05-26	19.470	19.650	18.560	18.900	18.900	109,420,898
2026-05-25	21.350	21.430	19.680	20.200	20.200	141,252,984
2026-05-22	22.440	23.650	21.030	21.670	21.670	173,808,406
2026-05-21	25.500	25.900	23.290	23.290	23.290	135,446,703
2026-05-20	24.030	26.360	23.590	25.880	25.880	179,605,906
2026-05-19	23.500	25.120	23.200	25.120	25.120	189,812,188
2026-05-18	22.840	22.840	22.840	22.840	22.840	6,293,821
2026-05-15	19.610	21.750	18.710	20.760	20.760	160,512,406
2026-05-14	19.010	19.800	18.800	19.800	19.800	96,666,703
2026-05-13	16.360	18.000	16.360	18.000	18.000	98,995,820
2026-05-12	15.330	16.360	14.730	16.360	16.360	86,569,680
2026-05-11	14.420	15.540	14.420	14.870	14.870	75,287,758
2026-05-08	14.380	14.470	14.080	14.130	14.130	34,691,219
2026-05-07	13.930	14.970	13.890	14.640	14.640	54,449,379
2026-05-06	13.740	14.200	13.500	13.920	13.920	55,011,500
2026-04-30	13.030	14.260	12.850	13.740	13.740	62,280,660
2026-04-29	12.660	13.040	12.600	12.980	12.980	23,244,551
2026-04-28	12.720	13.080	12.650	12.790	12.790	26,672,971
2026-04-27	12.540	12.740	12.310	12.610	12.610	15,855,880

← NewerPage 2 of 2 · 120 trading days

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.