Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.100	16.720	14.920	15.850	15.850	141,197,703
2026-01-20	14.510	15.900	14.460	15.900	15.900	74,087,602
2026-01-19	14.390	14.800	13.880	14.450	14.450	114,852,602
2026-01-16	12.990	14.140	12.970	14.140	14.140	108,719,078
2026-01-15	12.390	13.080	12.370	12.850	12.850	63,539,287
2026-01-14	12.900	13.060	12.440	12.610	12.610	61,755,300
2026-01-13	13.500	13.790	12.880	12.900	12.900	71,871,760
2026-01-12	13.980	14.330	13.530	13.650	13.650	101,300,462
2026-01-09	13.230	14.290	12.850	13.980	13.980	120,729,907
2026-01-08	12.850	13.670	12.850	13.290	13.290	91,197,840
2026-01-07	13.450	13.830	13.020	13.180	13.180	120,926,570
2026-01-06	12.510	13.500	12.510	12.920	12.920	124,258,391
2026-01-05	12.690	13.600	11.500	12.920	12.920	171,483,906
2025-12-31	12.380	12.380	12.380	12.380	12.380	24,951,643
2025-12-30	10.970	11.400	10.800	11.250	11.250	43,579,748
2025-12-29	11.210	11.290	10.910	10.990	10.990	43,529,082
2025-12-26	11.300	11.680	11.220	11.310	11.310	37,870,520
2025-12-25	11.400	11.550	11.260	11.350	11.350	38,344,900
2025-12-24	10.920	11.500	10.880	11.410	11.410	51,504,520
2025-12-23	10.760	11.240	10.700	10.990	10.990	50,961,740
2025-12-22	10.420	10.960	10.360	10.810	10.810	50,996,246
2025-12-19	10.570	10.690	10.220	10.410	10.410	39,731,540
2025-12-18	10.140	10.570	10.010	10.250	10.250	37,320,649
2025-12-17	10.100	10.290	9.940	10.240	10.240	41,349,360
2025-12-16	11.210	11.250	10.130	10.140	10.140	61,952,280
2025-12-15	11.420	11.620	11.200	11.260	11.260	36,839,152
2025-12-12	11.350	11.760	11.240	11.630	11.630	47,785,704
2025-12-11	11.800	11.930	11.310	11.340	11.340	61,019,806
2025-12-10	11.800	12.210	11.720	11.880	11.880	54,632,426
2025-12-09	12.220	12.220	11.890	11.970	11.970	59,596,834
2025-12-08	11.620	12.790	11.450	12.220	12.220	106,138,175
2025-12-05	12.000	12.160	11.550	11.640	11.640	81,055,020
2025-12-04	11.300	12.490	11.050	12.100	12.100	99,556,312
2025-12-03	11.100	11.940	11.050	11.500	11.500	79,289,172
2025-12-02	11.010	11.380	10.940	11.240	11.240	51,278,472
2025-12-01	11.110	11.280	10.930	11.120	11.120	56,223,301
2025-11-28	10.730	11.500	10.480	11.180	11.180	86,753,852
2025-11-27	10.690	11.020	10.510	10.660	10.660	55,647,060
2025-11-26	10.970	11.110	10.500	10.670	10.670	75,411,540
2025-11-25	11.010	11.600	10.820	11.140	11.140	79,605,330
2025-11-24	12.130	12.320	11.160	11.160	11.160	89,755,563
2025-11-21	13.030	13.340	12.400	12.400	12.400	83,973,055
2025-11-20	14.000	14.460	13.410	13.780	13.780	124,533,296
2025-11-19	13.040	14.540	12.890	14.540	14.540	129,317,874
2025-11-18	13.800	13.870	12.690	13.220	13.220	152,375,725
2025-11-17	12.230	13.130	11.750	13.130	13.130	132,354,591
2025-11-14	12.300	13.060	11.940	11.940	11.940	136,219,148
2025-11-13	11.400	12.860	11.120	12.860	12.860	161,681,542
2025-11-12	11.600	12.420	11.260	11.690	11.690	102,751,126
2025-11-11	12.500	12.970	11.540	11.630	11.630	125,178,979
2025-11-10	11.310	12.430	11.220	12.430	12.430	101,973,546
2025-11-07	11.700	11.710	11.050	11.300	11.300	81,890,590
2025-11-06	12.290	12.490	11.700	11.700	11.700	90,456,509
2025-11-05	11.660	12.560	11.330	11.800	11.800	100,669,213
2025-11-04	12.850	13.440	12.400	12.430	12.430	135,821,178
2025-11-03	12.440	12.680	11.860	12.580	12.580	92,534,661
2025-10-31	12.590	12.780	12.240	12.450	12.450	100,308,640
2025-10-30	12.630	12.980	11.980	12.170	12.170	101,828,971
2025-10-29	11.810	13.030	11.660	12.750	12.750	132,863,469
2025-10-28	13.930	14.150	12.490	12.490	12.490	122,760,064

← NewerPage 4 of 21 · 1,212 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.