Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.500	12.740	12.390	12.570	12.570	19,727,170
2026-04-23	12.950	12.990	12.460	12.510	12.510	22,805,301
2026-04-22	12.680	12.980	12.560	12.930	12.930	24,658,260
2026-04-21	12.500	12.780	12.200	12.700	12.700	32,518,631
2026-04-20	12.500	12.640	12.340	12.380	12.380	31,024,619
2026-04-17	12.480	12.920	12.280	12.710	12.710	43,580,312
2026-04-16	12.200	12.480	12.100	12.360	12.360	23,295,580
2026-04-15	12.400	12.680	12.220	12.270	12.270	27,381,900
2026-04-14	12.300	13.070	12.130	12.540	12.540	45,484,559
2026-04-13	11.900	12.100	11.830	12.070	12.070	17,446,260
2026-04-10	12.150	12.270	11.980	11.980	11.980	21,797,859
2026-04-09	11.870	12.070	11.600	11.900	11.900	24,300,200
2026-04-08	11.480	11.960	11.320	11.910	11.910	33,539,199
2026-04-07	11.350	11.450	11.150	11.190	11.190	17,608,641
2026-04-03	11.550	11.590	11.110	11.380	11.380	25,725,580
2026-04-02	12.010	12.030	11.460	11.500	11.500	27,480,641
2026-04-01	12.350	12.450	11.790	11.900	11.900	38,740,102
2026-03-31	12.300	12.940	11.620	12.120	12.120	56,406,520
2026-03-30	12.290	12.400	12.090	12.350	12.350	23,629,789
2026-03-27	12.130	12.690	12.050	12.590	12.590	25,590,381
2026-03-26	12.860	12.870	12.410	12.470	12.470	30,484,539
2026-03-25	12.920	13.280	12.830	13.020	13.020	38,412,461
2026-03-24	12.650	12.950	12.250	12.900	12.900	40,070,168
2026-03-23	13.000	13.300	12.520	12.520	12.520	45,581,738
2026-03-20	15.600	15.700	13.910	13.910	13.910	67,023,609
2026-03-19	15.700	15.950	15.150	15.460	15.460	50,012,648
2026-03-18	15.850	16.190	15.290	16.080	16.080	58,925,039
2026-03-17	15.720	16.580	15.550	15.600	15.600	57,462,770
2026-03-16	15.300	16.100	15.140	15.800	15.800	49,941,289
2026-03-13	15.800	16.350	15.520	15.540	15.540	49,101,320
2026-03-12	16.400	16.400	15.660	15.880	15.880	38,981,180
2026-03-11	16.010	16.340	15.860	16.180	16.180	46,883,699
2026-03-10	16.100	16.440	15.860	15.970	15.970	47,988,160
2026-03-09	15.100	16.650	14.430	15.870	15.870	70,893,602
2026-03-06	15.200	16.190	15.110	15.820	15.820	62,758,660
2026-03-05	15.500	15.560	14.880	15.050	15.050	33,823,070
2026-03-04	14.700	15.280	14.700	14.970	14.970	32,153,939
2026-03-03	15.350	15.780	14.700	14.710	14.710	42,288,594
2026-03-02	15.250	15.660	15.150	15.350	15.350	35,505,461
2026-02-27	15.600	15.720	15.250	15.560	15.560	32,762,301
2026-02-26	15.690	15.960	15.260	15.430	15.430	46,931,000
2026-02-25	16.030	16.170	15.450	15.640	15.640	70,929,234
2026-02-24	15.700	17.080	15.450	16.520	16.520	80,119,523
2026-02-13	15.430	15.940	15.160	15.560	15.560	65,145,762
2026-02-12	14.160	15.580	14.100	15.580	15.580	68,404,203
2026-02-11	14.080	14.990	14.040	14.160	14.160	40,605,422
2026-02-10	14.400	14.490	14.010	14.030	14.030	29,683,311
2026-02-09	14.660	14.750	14.260	14.400	14.400	46,813,246
2026-02-06	13.700	15.130	13.510	14.650	14.650	63,812,793
2026-02-05	13.500	14.750	13.340	14.080	14.080	61,002,473
2026-02-04	13.600	13.810	13.440	13.720	13.720	33,662,820
2026-02-03	13.630	13.730	13.350	13.650	13.650	30,991,711
2026-02-02	13.470	13.660	13.200	13.210	13.210	40,621,020
2026-01-30	13.950	14.340	13.300	13.940	13.940	61,847,820
2026-01-29	14.740	14.740	13.940	13.970	13.970	62,294,340
2026-01-28	14.700	15.370	14.640	14.720	14.720	77,377,266
2026-01-27	14.570	14.760	14.070	14.480	14.480	49,800,461
2026-01-26	15.040	15.300	14.610	14.730	14.730	53,715,480
2026-01-23	15.400	15.440	14.750	14.960	14.960	78,755,617
2026-01-22	16.100	16.550	15.260	15.470	15.470	94,461,234

← NewerPage 3 of 21 · 1,219 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.