Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.010	9.270	8.850	9.170	8.808	28,719,469
2022-02-09	9.160	9.280	9.030	9.080	8.722	25,732,498
2022-02-08	9.140	9.360	8.830	9.200	8.837	47,183,836
2022-02-07	8.350	8.990	8.050	8.990	8.635	43,356,288
2022-01-28	8.000	8.340	7.940	8.170	7.848	21,844,952
2022-01-27	8.400	8.400	7.850	7.890	7.579	25,353,206
2022-01-26	8.520	8.750	8.230	8.400	8.069	23,989,817
2022-01-25	9.120	9.120	8.430	8.470	8.136	35,124,514
2022-01-24	8.860	9.480	8.830	9.120	8.760	36,321,900
2022-01-21	9.300	9.340	8.710	8.810	8.462	46,537,880
2022-01-20	9.580	9.870	9.240	9.390	9.019	48,721,503
2022-01-19	8.880	10.010	8.820	9.650	9.269	64,062,760
2022-01-18	9.150	9.650	8.810	9.130	8.770	93,328,664
2022-01-17	8.390	9.110	8.390	9.110	8.751	51,759,345
2022-01-14	8.170	8.590	8.130	8.280	7.953	33,351,811
2022-01-13	8.130	8.350	8.080	8.170	7.848	22,218,395
2022-01-12	8.070	8.170	8.000	8.100	7.780	13,164,331
2022-01-11	8.260	8.280	8.090	8.110	7.790	15,822,941
2022-01-10	8.130	8.350	8.050	8.240	7.915	19,428,080
2022-01-07	8.050	8.250	8.010	8.040	7.723	20,155,327
2022-01-06	7.970	8.190	7.940	8.030	7.713	16,510,818
2022-01-05	7.950	8.050	7.840	8.020	7.704	16,422,259
2022-01-04	7.780	7.950	7.720	7.950	7.636	15,351,596
2021-12-31	7.740	7.880	7.690	7.760	7.454	8,847,820
2021-12-30	7.740	7.760	7.670	7.700	7.396	7,980,880
2021-12-29	7.700	7.870	7.600	7.770	7.463	11,545,717
2021-12-28	7.740	7.780	7.580	7.670	7.367	9,716,700
2021-12-27	7.660	7.840	7.660	7.760	7.454	10,483,305
2021-12-24	7.780	7.800	7.600	7.650	7.348	10,851,716
2021-12-23	7.850	7.900	7.750	7.800	7.492	16,929,158
2021-12-22	8.100	8.270	7.920	7.990	7.675	32,486,176
2021-12-21	7.880	8.500	7.820	8.250	7.924	44,094,943
2021-12-20	7.560	7.840	7.560	7.750	7.444	19,646,077
2021-12-17	7.480	7.640	7.450	7.550	7.252	8,645,305
2021-12-16	7.480	7.530	7.410	7.520	7.223	7,493,740
2021-12-15	7.320	7.650	7.320	7.510	7.214	16,078,240
2021-12-14	7.370	7.390	7.300	7.330	7.041	5,571,032
2021-12-13	7.440	7.480	7.390	7.410	7.118	5,690,514
2021-12-10	7.480	7.540	7.430	7.440	7.146	6,121,016
2021-12-09	7.460	7.560	7.420	7.500	7.204	9,388,580
2021-12-08	7.540	7.540	7.420	7.470	7.175	8,112,107
2021-12-07	7.570	7.600	7.410	7.540	7.242	12,798,254
2021-12-06	7.480	7.600	7.360	7.380	7.089	6,482,540
2021-12-03	7.390	7.460	7.310	7.400	7.108	5,495,812
2021-12-02	7.290	7.410	7.260	7.370	7.079	6,175,133
2021-12-01	7.210	7.310	7.200	7.310	7.022	3,951,780
2021-11-30	7.200	7.290	7.200	7.220	6.935	4,107,300
2021-11-29	7.220	7.250	7.160	7.180	6.897	5,127,460
2021-11-26	7.390	7.420	7.300	7.320	7.031	5,786,940
2021-11-25	7.460	7.510	7.410	7.420	7.127	5,216,882
2021-11-24	7.440	7.530	7.410	7.460	7.166	6,142,144
2021-11-23	7.450	7.480	7.410	7.440	7.146	5,111,452
2021-11-22	7.430	7.500	7.390	7.450	7.156	6,446,412
2021-11-19	7.370	7.520	7.320	7.470	7.175	7,233,918
2021-11-18	7.420	7.450	7.360	7.400	7.108	4,864,640
2021-11-17	7.340	7.490	7.310	7.460	7.166	7,542,310
2021-11-16	7.420	7.590	7.330	7.340	7.050	8,262,562
2021-11-15	7.400	7.430	7.280	7.400	7.108	8,230,582
2021-11-12	7.510	7.540	7.320	7.410	7.118	13,738,210
2021-11-11	7.210	7.660	7.210	7.600	7.300	24,666,456

← NewerPage 20 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.