Hefei Urban Construction Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.800 | 6.930 | 6.750 | 6.760 | 6.760 | 12,222,610 |
| 2025-01-22 | 6.750 | 6.880 | 6.680 | 6.710 | 6.710 | 11,993,271 |
| 2025-01-21 | 6.900 | 7.030 | 6.810 | 6.820 | 6.820 | 16,187,923 |
| 2025-01-20 | 6.850 | 6.970 | 6.730 | 6.890 | 6.890 | 11,177,081 |
| 2025-01-17 | 6.770 | 6.920 | 6.720 | 6.850 | 6.850 | 8,213,740 |
| 2025-01-16 | 6.890 | 6.890 | 6.760 | 6.850 | 6.850 | 11,046,899 |
| 2025-01-15 | 6.870 | 6.960 | 6.790 | 6.840 | 6.840 | 10,110,721 |
| 2025-01-14 | 6.720 | 6.920 | 6.720 | 6.880 | 6.880 | 12,223,600 |
| 2025-01-13 | 6.520 | 6.750 | 6.410 | 6.720 | 6.720 | 9,235,900 |
| 2025-01-10 | 6.680 | 6.880 | 6.610 | 6.620 | 6.620 | 18,106,529 |
| 2025-01-09 | 6.660 | 6.780 | 6.650 | 6.720 | 6.720 | 8,799,400 |
| 2025-01-08 | 6.700 | 6.740 | 6.480 | 6.710 | 6.710 | 11,851,931 |
| 2025-01-07 | 6.530 | 6.750 | 6.480 | 6.720 | 6.720 | 12,066,300 |
| 2025-01-06 | 6.620 | 6.630 | 6.340 | 6.520 | 6.520 | 14,261,060 |
| 2025-01-03 | 7.040 | 7.080 | 6.620 | 6.620 | 6.620 | 17,501,180 |
| 2025-01-02 | 7.090 | 7.220 | 6.950 | 7.040 | 7.040 | 15,600,280 |
| 2024-12-31 | 7.260 | 7.370 | 7.090 | 7.110 | 7.110 | 11,698,780 |
| 2024-12-30 | 7.340 | 7.360 | 7.200 | 7.280 | 7.280 | 10,257,060 |
| 2024-12-27 | 7.330 | 7.420 | 7.270 | 7.380 | 7.380 | 13,060,640 |
| 2024-12-26 | 7.320 | 7.400 | 7.280 | 7.310 | 7.310 | 9,823,583 |
| 2024-12-25 | 7.400 | 7.410 | 7.120 | 7.320 | 7.320 | 17,705,982 |
| 2024-12-24 | 7.380 | 7.460 | 7.300 | 7.390 | 7.390 | 16,082,099 |
| 2024-12-23 | 7.850 | 7.860 | 7.350 | 7.380 | 7.380 | 27,989,711 |
| 2024-12-20 | 8.030 | 8.090 | 7.820 | 7.910 | 7.910 | 24,785,380 |
| 2024-12-19 | 7.850 | 8.240 | 7.760 | 8.000 | 8.000 | 24,969,036 |
| 2024-12-18 | 7.940 | 8.060 | 7.800 | 7.990 | 7.990 | 17,628,602 |
| 2024-12-17 | 8.200 | 8.200 | 7.890 | 7.920 | 7.920 | 24,936,676 |
| 2024-12-16 | 8.140 | 8.290 | 7.910 | 8.200 | 8.200 | 30,528,120 |
| 2024-12-13 | 8.910 | 8.930 | 8.180 | 8.180 | 8.180 | 73,576,710 |
| 2024-12-12 | 9.010 | 9.350 | 8.880 | 9.070 | 9.070 | 45,440,200 |
| 2024-12-11 | 8.920 | 9.200 | 8.830 | 9.080 | 9.080 | 29,318,174 |
| 2024-12-10 | 9.560 | 9.560 | 8.910 | 9.040 | 9.040 | 44,353,078 |
| 2024-12-09 | 9.290 | 9.370 | 8.930 | 8.950 | 8.950 | 39,165,076 |
| 2024-12-06 | 9.010 | 9.540 | 8.980 | 9.280 | 9.280 | 49,825,536 |
| 2024-12-05 | 9.100 | 9.380 | 8.850 | 9.120 | 9.120 | 48,328,156 |
| 2024-12-04 | 9.000 | 9.100 | 8.720 | 8.880 | 8.880 | 38,498,640 |
| 2024-12-03 | 8.800 | 9.000 | 8.610 | 8.880 | 8.880 | 47,474,340 |
| 2024-12-02 | 8.380 | 8.800 | 8.360 | 8.600 | 8.600 | 42,297,960 |
| 2024-11-29 | 8.510 | 8.590 | 8.200 | 8.370 | 8.370 | 44,089,754 |
| 2024-11-28 | 8.880 | 8.970 | 8.510 | 8.590 | 8.590 | 39,250,484 |
| 2024-11-27 | 8.450 | 8.800 | 8.230 | 8.570 | 8.570 | 50,877,152 |
| 2024-11-26 | 9.620 | 9.780 | 9.000 | 9.000 | 9.000 | 58,520,211 |
| 2024-11-25 | 9.900 | 10.760 | 9.510 | 10.000 | 10.000 | 93,656,051 |
| 2024-11-22 | 9.500 | 10.240 | 9.230 | 9.840 | 9.840 | 83,094,090 |
| 2024-11-21 | 8.980 | 9.770 | 8.600 | 9.760 | 9.760 | 98,426,617 |
| 2024-11-20 | 8.990 | 9.000 | 8.550 | 8.880 | 8.880 | 56,480,679 |
| 2024-11-19 | 8.000 | 8.800 | 7.700 | 8.770 | 8.770 | 78,822,204 |
| 2024-11-18 | 8.400 | 8.670 | 8.100 | 8.160 | 8.160 | 45,166,145 |
| 2024-11-15 | 7.960 | 8.500 | 7.930 | 8.250 | 8.250 | 55,418,367 |
| 2024-11-14 | 8.740 | 8.830 | 8.010 | 8.160 | 8.160 | 66,158,538 |
| 2024-11-13 | 8.770 | 9.100 | 8.440 | 8.740 | 8.740 | 105,861,276 |
| 2024-11-12 | 9.110 | 9.380 | 8.910 | 9.380 | 9.380 | 144,417,210 |
| 2024-11-11 | 7.700 | 8.530 | 7.570 | 8.530 | 8.530 | 86,946,140 |
| 2024-11-08 | 8.180 | 8.280 | 7.680 | 7.750 | 7.750 | 59,907,376 |
| 2024-11-07 | 7.800 | 8.240 | 7.730 | 8.160 | 8.160 | 49,169,700 |
| 2024-11-06 | 8.050 | 8.120 | 7.700 | 7.920 | 7.920 | 47,280,139 |
| 2024-11-05 | 8.100 | 8.190 | 7.800 | 8.050 | 8.050 | 49,514,519 |
| 2024-11-04 | 8.030 | 8.150 | 7.670 | 7.960 | 7.960 | 33,919,000 |
| 2024-11-01 | 8.350 | 8.540 | 7.760 | 7.880 | 7.880 | 58,876,402 |
| 2024-10-31 | 7.520 | 8.290 | 7.400 | 8.220 | 8.220 | 80,910,279 |
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.