Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.220	7.230	7.120	7.140	7.140	12,310,000
2025-07-24	7.100	7.220	7.070	7.200	7.200	17,111,102
2025-07-23	7.200	7.280	7.090	7.100	7.100	21,318,800
2025-07-22	7.270	7.290	7.130	7.210	7.210	18,204,940
2025-07-21	7.150	7.220	7.110	7.210	7.210	16,578,200
2025-07-18	7.150	7.180	7.100	7.140	7.140	14,209,400
2025-07-17	7.150	7.240	7.120	7.140	7.140	15,671,810
2025-07-16	7.280	7.300	7.150	7.180	7.180	20,016,901
2025-07-15	7.240	7.270	7.090	7.250	7.250	28,515,981
2025-07-14	7.360	7.400	7.230	7.270	7.270	31,083,840
2025-07-11	7.540	7.620	7.390	7.440	7.440	47,562,301
2025-07-10	7.400	7.650	7.310	7.550	7.550	70,545,521
2025-07-09	7.520	7.770	7.330	7.380	7.380	92,421,541
2025-07-08	7.030	7.450	6.950	7.450	7.450	55,590,610
2025-07-07	6.640	6.890	6.640	6.770	6.770	23,647,540
2025-07-04	6.690	6.740	6.630	6.670	6.670	15,056,470
2025-07-03	6.750	6.750	6.660	6.690	6.690	14,097,390
2025-07-02	6.820	6.840	6.630	6.720	6.720	23,693,120
2025-07-01	7.010	7.010	6.740	6.830	6.830	29,015,466
2025-06-30	7.010	7.040	6.910	7.000	7.000	18,873,386
2025-06-27	7.040	7.220	6.950	7.000	7.000	26,043,888
2025-06-26	7.070	7.200	6.990	7.020	7.020	31,102,982
2025-06-25	6.880	7.230	6.800	7.120	7.120	47,895,640
2025-06-24	6.900	6.940	6.830	6.910	6.910	28,760,530
2025-06-23	6.690	6.980	6.620	6.890	6.890	32,370,007
2025-06-20	6.990	7.100	6.720	6.730	6.730	39,798,780
2025-06-19	7.280	7.600	7.080	7.080	7.080	51,579,537
2025-06-18	7.210	7.630	7.140	7.310	7.310	58,850,252
2025-06-17	7.610	7.790	7.310	7.430	7.430	96,014,792
2025-06-16	6.940	7.490	6.940	7.490	7.490	76,059,511
2025-06-13	6.760	7.100	6.700	6.810	6.810	47,877,647
2025-06-12	6.320	6.760	6.270	6.570	6.570	21,499,058
2025-06-11	6.300	6.400	6.300	6.320	6.320	6,180,480
2025-06-10	6.410	6.430	6.220	6.300	6.300	8,117,236
2025-06-09	6.360	6.410	6.340	6.400	6.400	5,362,160
2025-06-06	6.450	6.460	6.380	6.400	6.400	5,279,400
2025-06-05	6.440	6.490	6.400	6.440	6.440	6,640,280
2025-06-04	6.460	6.510	6.430	6.470	6.470	6,100,960
2025-06-03	6.400	6.580	6.370	6.470	6.470	6,765,620
2025-05-30	6.490	6.510	6.420	6.430	6.430	5,361,800
2025-05-29	6.420	6.650	6.400	6.520	6.520	7,670,640
2025-05-28	6.460	6.520	6.410	6.420	6.420	3,347,100
2025-05-27	6.460	6.510	6.400	6.480	6.480	4,689,480
2025-05-26	6.440	6.490	6.390	6.460	6.460	4,752,202
2025-05-23	6.530	6.540	6.400	6.400	6.400	6,262,300
2025-05-22	6.660	6.690	6.550	6.550	6.550	5,476,682
2025-05-21	6.800	6.800	6.660	6.680	6.680	8,163,920
2025-05-20	6.680	6.830	6.630	6.800	6.800	12,785,222
2025-05-19	6.530	6.750	6.530	6.680	6.680	12,115,440
2025-05-16	6.530	6.840	6.510	6.580	6.580	11,790,500
2025-05-15	6.570	6.580	6.490	6.510	6.510	4,342,000
2025-05-14	6.520	6.620	6.470	6.570	6.570	6,009,080
2025-05-13	6.600	6.630	6.510	6.520	6.520	6,078,400
2025-05-12	6.640	6.640	6.540	6.580	6.580	7,462,500
2025-05-09	6.690	6.770	6.590	6.590	6.590	8,441,000
2025-05-08	6.660	6.760	6.660	6.690	6.690	8,085,600
2025-05-07	6.890	7.000	6.690	6.700	6.700	14,366,470
2025-05-06	6.530	6.830	6.510	6.710	6.710	18,761,100
2025-04-30	6.520	6.570	6.380	6.400	6.400	9,361,200
2025-04-29	6.400	6.500	6.330	6.460	6.460	9,176,700

← NewerPage 6 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.