Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.500	14.790	13.500	13.880	13.880	139,150,869
2025-10-24	14.250	15.350	13.310	14.310	14.310	178,170,962
2025-10-23	14.960	14.960	13.850	14.320	14.320	166,046,041
2025-10-22	15.020	15.440	14.500	15.390	15.390	200,691,217
2025-10-21	12.750	14.310	12.750	14.310	14.310	114,036,284
2025-10-20	13.220	14.200	12.510	13.010	13.010	209,504,991
2025-10-17	11.590	12.990	11.300	12.990	12.990	171,601,337
2025-10-16	10.890	11.810	10.890	11.810	11.810	131,227,201
2025-10-15	11.710	12.250	10.180	10.740	10.740	179,853,138
2025-10-14	11.140	11.140	10.440	11.140	11.140	161,550,206
2025-10-13	9.500	10.130	9.330	10.130	10.130	53,065,972
2025-10-10	8.010	9.210	7.930	9.210	9.210	98,192,881
2025-10-09	8.290	8.580	8.030	8.370	8.370	139,455,545
2025-09-30	7.580	8.000	7.400	7.800	7.800	83,834,376
2025-09-29	7.750	8.230	7.450	7.630	7.630	111,009,464
2025-09-26	7.220	7.770	7.220	7.770	7.770	51,606,981
2025-09-25	7.030	7.160	6.780	7.060	7.060	57,588,300
2025-09-24	6.500	7.140	6.460	6.860	6.860	52,548,989
2025-09-23	6.630	6.660	6.380	6.490	6.490	14,915,366
2025-09-22	6.760	6.760	6.610	6.670	6.670	9,257,340
2025-09-19	6.750	6.830	6.620	6.770	6.770	14,264,440
2025-09-18	6.940	6.980	6.700	6.730	6.730	21,226,200
2025-09-17	6.970	7.060	6.840	6.980	6.980	18,370,722
2025-09-16	6.870	6.980	6.820	6.980	6.980	18,838,233
2025-09-15	6.860	6.940	6.760	6.890	6.890	16,493,900
2025-09-12	6.920	7.020	6.870	6.920	6.920	21,693,723
2025-09-11	6.780	6.860	6.670	6.830	6.830	12,478,360
2025-09-10	6.710	6.830	6.710	6.780	6.780	10,250,751
2025-09-09	6.680	6.860	6.670	6.770	6.770	13,553,318
2025-09-08	6.680	6.730	6.650	6.700	6.700	7,523,038
2025-09-05	6.600	6.670	6.510	6.670	6.670	8,012,540
2025-09-04	6.530	6.620	6.500	6.610	6.610	9,419,342
2025-09-03	6.690	6.700	6.500	6.520	6.520	11,292,362
2025-09-02	6.750	6.770	6.620	6.690	6.690	14,158,640
2025-09-01	6.770	6.820	6.700	6.780	6.780	9,896,282
2025-08-29	6.800	6.880	6.750	6.770	6.770	12,942,836
2025-08-28	6.830	6.860	6.630	6.780	6.780	18,638,040
2025-08-27	7.050	7.090	6.800	6.810	6.810	29,706,880
2025-08-26	7.140	7.140	7.050	7.100	7.100	19,374,236
2025-08-25	7.080	7.250	7.060	7.190	7.190	34,586,480
2025-08-22	7.100	7.100	7.010	7.080	7.080	15,387,000
2025-08-21	7.080	7.180	7.040	7.090	7.090	18,545,642
2025-08-20	7.040	7.070	6.970	7.070	7.070	15,518,880
2025-08-19	7.040	7.170	7.040	7.060	7.060	20,089,580
2025-08-18	7.080	7.110	7.010	7.040	7.040	21,123,549
2025-08-15	7.030	7.120	7.000	7.080	7.080	20,072,543
2025-08-14	7.280	7.330	7.000	7.010	7.010	30,806,402
2025-08-13	7.070	7.600	6.920	7.230	7.230	52,083,651
2025-08-12	6.950	7.010	6.910	6.970	6.970	13,200,100
2025-08-11	6.860	6.950	6.860	6.950	6.950	13,121,222
2025-08-08	6.860	6.880	6.830	6.860	6.860	7,617,300
2025-08-07	6.880	6.900	6.800	6.890	6.890	10,986,674
2025-08-06	6.930	6.930	6.820	6.890	6.890	10,303,836
2025-08-05	6.870	6.940	6.850	6.930	6.930	10,197,500
2025-08-04	6.820	6.850	6.770	6.840	6.840	8,434,962
2025-08-01	6.870	6.940	6.840	6.870	6.870	9,717,140
2025-07-31	7.110	7.140	6.850	6.880	6.880	27,827,460
2025-07-30	7.190	7.330	7.110	7.150	7.150	27,904,702
2025-07-29	7.150	7.230	7.070	7.200	7.200	15,846,000
2025-07-28	7.130	7.180	7.060	7.170	7.170	13,017,220

← NewerPage 5 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.