Hefei Urban Construction Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.400 | 7.670 | 7.330 | 7.540 | 7.540 | 30,004,747 |
| 2024-10-29 | 7.830 | 7.830 | 7.350 | 7.440 | 7.440 | 42,523,616 |
| 2024-10-28 | 7.800 | 8.280 | 7.700 | 7.890 | 7.890 | 66,259,962 |
| 2024-10-25 | 7.600 | 8.290 | 7.320 | 7.920 | 7.920 | 67,564,566 |
| 2024-10-24 | 7.100 | 7.970 | 7.060 | 7.620 | 7.620 | 56,316,422 |
| 2024-10-23 | 6.860 | 7.490 | 6.760 | 7.290 | 7.290 | 49,746,967 |
| 2024-10-22 | 6.740 | 6.860 | 6.670 | 6.850 | 6.850 | 26,854,740 |
| 2024-10-21 | 6.810 | 6.970 | 6.710 | 6.790 | 6.790 | 34,743,071 |
| 2024-10-18 | 6.700 | 7.070 | 6.500 | 6.990 | 6.990 | 53,269,893 |
| 2024-10-17 | 7.300 | 7.330 | 6.800 | 6.880 | 6.880 | 58,183,720 |
| 2024-10-16 | 6.710 | 7.360 | 6.710 | 7.360 | 7.360 | 67,811,075 |
| 2024-10-15 | 7.010 | 7.260 | 6.710 | 6.740 | 6.740 | 68,307,838 |
| 2024-10-14 | 7.760 | 7.760 | 7.220 | 7.460 | 7.460 | 96,339,670 |
| 2024-10-11 | 6.330 | 7.160 | 6.330 | 7.050 | 7.050 | 66,353,678 |
| 2024-10-10 | 6.880 | 7.080 | 6.560 | 6.560 | 6.560 | 79,646,446 |
| 2024-10-09 | 8.000 | 8.500 | 7.290 | 7.290 | 7.290 | 94,113,466 |
| 2024-10-08 | 8.100 | 8.100 | 7.130 | 8.100 | 8.100 | 120,552,876 |
| 2024-09-30 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 5,606,366 |
| 2024-09-27 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 2,634,573 |
| 2024-09-26 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 5,803,560 |
| 2024-09-25 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 1,581,918 |
| 2024-09-24 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-23 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-20 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-19 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-18 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-13 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-12 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-11 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-10 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-09 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2024-09-06 | 4.780 | 5.190 | 4.770 | 5.030 | 5.030 | 34,508,939 |
| 2024-09-05 | 4.500 | 4.820 | 4.500 | 4.750 | 4.750 | 22,726,916 |
| 2024-09-04 | 4.500 | 4.600 | 4.440 | 4.460 | 4.460 | 6,758,580 |
| 2024-09-03 | 4.420 | 4.560 | 4.400 | 4.530 | 4.530 | 7,653,280 |
| 2024-09-02 | 4.440 | 4.530 | 4.400 | 4.440 | 4.440 | 7,514,200 |
| 2024-08-30 | 4.270 | 4.580 | 4.260 | 4.470 | 4.470 | 13,761,599 |
| 2024-08-29 | 4.220 | 4.330 | 4.190 | 4.270 | 4.270 | 5,557,200 |
| 2024-08-28 | 4.250 | 4.340 | 4.220 | 4.240 | 4.240 | 4,765,160 |
| 2024-08-27 | 4.450 | 4.470 | 4.270 | 4.290 | 4.290 | 7,844,900 |
| 2024-08-26 | 4.480 | 4.530 | 4.340 | 4.450 | 4.450 | 13,110,752 |
| 2024-08-23 | 4.290 | 4.730 | 4.280 | 4.520 | 4.520 | 16,733,292 |
| 2024-08-22 | 4.390 | 4.460 | 4.300 | 4.300 | 4.300 | 5,730,300 |
| 2024-08-21 | 4.420 | 4.450 | 4.310 | 4.370 | 4.370 | 3,825,100 |
| 2024-08-20 | 4.440 | 4.450 | 4.370 | 4.420 | 4.420 | 3,979,660 |
| 2024-08-19 | 4.440 | 4.490 | 4.380 | 4.430 | 4.430 | 4,087,210 |
| 2024-08-16 | 4.500 | 4.530 | 4.430 | 4.450 | 4.450 | 5,896,480 |
| 2024-08-15 | 4.350 | 4.520 | 4.280 | 4.510 | 4.510 | 9,505,540 |
| 2024-08-14 | 4.380 | 4.430 | 4.340 | 4.350 | 4.350 | 3,477,000 |
| 2024-08-13 | 4.280 | 4.390 | 4.230 | 4.370 | 4.370 | 5,574,230 |
| 2024-08-12 | 4.430 | 4.460 | 4.270 | 4.310 | 4.310 | 7,703,840 |
| 2024-08-09 | 4.360 | 4.550 | 4.340 | 4.460 | 4.460 | 11,233,665 |
| 2024-08-08 | 4.320 | 4.430 | 4.280 | 4.360 | 4.360 | 6,887,660 |
| 2024-08-07 | 4.340 | 4.340 | 4.270 | 4.300 | 4.300 | 3,403,700 |
| 2024-08-06 | 4.290 | 4.360 | 4.260 | 4.350 | 4.350 | 5,664,860 |
| 2024-08-05 | 4.320 | 4.400 | 4.240 | 4.250 | 4.250 | 5,132,600 |
| 2024-08-02 | 4.340 | 4.400 | 4.310 | 4.320 | 4.320 | 4,303,180 |
| 2024-08-01 | 4.420 | 4.470 | 4.350 | 4.370 | 4.370 | 5,949,760 |
| 2024-07-31 | 4.250 | 4.450 | 4.230 | 4.410 | 4.410 | 10,676,600 |
| 2024-07-30 | 4.130 | 4.270 | 4.110 | 4.230 | 4.230 | 7,475,660 |
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.