Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.530	6.590	6.330	6.350	6.350	15,405,240
2025-04-25	6.640	6.900	6.640	6.660	6.660	17,399,780
2025-04-24	6.610	6.760	6.560	6.660	6.660	8,771,441
2025-04-23	6.710	6.850	6.630	6.660	6.660	9,702,774
2025-04-22	6.710	6.850	6.670	6.710	6.710	12,092,200
2025-04-21	6.600	6.790	6.560	6.720	6.720	17,062,574
2025-04-18	6.360	6.870	6.320	6.720	6.720	26,339,574
2025-04-17	6.210	6.480	6.180	6.390	6.390	16,393,466
2025-04-16	6.280	6.320	6.150	6.210	6.210	7,370,651
2025-04-15	6.350	6.350	6.220	6.250	6.250	6,435,900
2025-04-14	6.280	6.410	6.230	6.350	6.350	13,799,365
2025-04-11	6.300	6.370	6.210	6.270	6.270	17,095,905
2025-04-10	5.990	6.560	5.930	6.500	6.500	30,208,760
2025-04-09	5.670	6.040	5.430	5.990	5.990	19,735,438
2025-04-08	5.720	5.850	5.570	5.710	5.710	17,665,040
2025-04-07	6.270	6.270	5.900	5.900	5.900	12,035,782
2025-04-03	6.480	6.620	6.440	6.550	6.550	8,414,968
2025-04-02	6.510	6.560	6.500	6.510	6.510	5,239,000
2025-04-01	6.510	6.600	6.510	6.540	6.540	7,783,400
2025-03-31	6.680	6.720	6.470	6.550	6.550	13,238,780
2025-03-28	6.630	6.680	6.590	6.630	6.630	6,169,600
2025-03-27	6.660	6.730	6.560	6.670	6.670	8,261,600
2025-03-26	6.600	6.720	6.540	6.710	6.710	10,263,300
2025-03-25	6.710	6.720	6.570	6.600	6.600	14,566,649
2025-03-24	6.850	6.940	6.540	6.700	6.700	17,523,969
2025-03-21	6.860	6.880	6.730	6.760	6.760	12,155,170
2025-03-20	6.920	6.930	6.840	6.860	6.860	10,302,160
2025-03-19	7.020	7.030	6.920	6.940	6.940	10,249,660
2025-03-18	6.900	7.030	6.820	7.020	7.020	21,905,340
2025-03-17	6.640	6.930	6.630	6.890	6.890	21,144,694
2025-03-14	6.820	7.010	6.780	6.980	6.980	17,928,574
2025-03-13	6.920	6.920	6.750	6.820	6.820	20,468,360
2025-03-12	7.100	7.120	6.900	6.920	6.920	31,701,900
2025-03-11	7.050	7.100	6.940	7.050	7.050	25,741,650
2025-03-10	7.470	7.530	7.140	7.170	7.170	23,880,868
2025-03-07	7.710	7.710	7.390	7.460	7.460	25,427,470
2025-03-06	7.720	7.850	7.690	7.780	7.780	18,857,489
2025-03-05	7.790	7.890	7.610	7.720	7.720	19,421,740
2025-03-04	7.850	7.960	7.720	7.860	7.860	22,704,200
2025-03-03	7.660	8.050	7.600	7.920	7.920	38,241,900
2025-02-28	7.430	7.850	7.400	7.680	7.680	38,632,981
2025-02-27	7.550	7.670	7.390	7.520	7.520	24,656,950
2025-02-26	7.530	7.660	7.490	7.570	7.570	19,197,319
2025-02-25	7.580	7.670	7.450	7.500	7.500	27,676,502
2025-02-24	7.760	8.010	7.670	7.700	7.700	31,603,100
2025-02-21	7.900	8.140	7.730	7.860	7.860	44,947,880
2025-02-20	8.000	8.040	7.760	7.900	7.900	50,752,482
2025-02-19	7.810	8.500	7.730	8.100	8.100	72,787,641
2025-02-18	7.720	8.590	7.560	8.020	8.020	78,260,985
2025-02-17	7.590	8.200	7.550	7.850	7.850	75,997,763
2025-02-14	7.240	7.910	7.060	7.910	7.910	74,648,563
2025-02-13	6.970	7.280	6.900	7.190	7.190	37,776,362
2025-02-12	6.770	6.970	6.730	6.970	6.970	17,455,420
2025-02-11	6.950	7.010	6.720	6.760	6.760	15,366,760
2025-02-10	6.730	6.960	6.730	6.960	6.960	16,359,160
2025-02-07	6.500	6.800	6.470	6.740	6.740	19,346,083
2025-02-06	6.500	6.590	6.430	6.530	6.530	14,187,800
2025-02-05	6.550	6.600	6.480	6.530	6.530	8,565,160
2025-01-27	6.650	6.750	6.530	6.530	6.530	9,631,401
2025-01-24	6.680	6.710	6.550	6.560	6.560	13,457,840

← NewerPage 7 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.