Hefei Urban Construction Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.130	8.450	7.810	8.410	8.410	17,429,965
2026-10-22	8.610	8.640	8.250	8.270	8.270	12,863,827
2026-10-21	8.660	8.800	8.610	8.650	8.650	9,157,400
2026-10-20	8.480	8.770	8.460	8.650	8.650	12,109,099
2026-10-19	8.620	8.690	8.400	8.510	8.510	13,166,248
2026-10-16	8.800	8.950	8.630	8.700	8.700	15,806,819
2026-10-15	8.800	8.870	8.630	8.660	8.660	15,182,393
2026-10-14	9.220	9.260	9.010	9.010	9.010	11,072,060
2026-10-13	9.130	9.350	8.900	9.280	9.280	15,412,100
2026-10-12	9.530	9.550	9.260	9.270	9.270	16,292,324
2026-10-09	9.550	9.690	9.160	9.600	9.600	23,061,596
2026-10-08	9.800	9.950	9.540	9.630	9.630	21,706,238
2026-09-30	10.090	10.130	9.460	9.890	9.890	31,904,832
2026-09-29	9.760	10.170	9.750	10.060	10.060	27,010,119
2026-09-28	10.020	10.060	9.590	9.690	9.690	17,584,582
2026-09-24	10.360	10.370	10.040	10.080	10.080	19,812,359
2026-09-23	10.380	10.690	10.320	10.340	10.340	32,788,461
2026-09-22	10.390	10.610	10.270	10.420	10.420	30,573,148
2026-09-21	9.980	10.430	9.930	10.380	10.380	36,116,656
2026-09-18	9.620	10.060	9.610	10.020	10.020	31,128,713
2026-09-17	9.670	9.760	9.550	9.580	9.580	14,088,898
2026-09-16	9.510	9.750	9.460	9.690	9.690	17,186,760
2026-09-15	9.720	9.750	9.540	9.570	9.570	14,245,875
2026-09-14	9.750	9.800	9.610	9.720	9.720	13,947,502
2026-09-11	9.910	9.930	9.570	9.800	9.800	25,881,004
2026-09-10	10.160	10.300	10.100	10.110	10.110	18,736,199
2026-09-09	10.380	10.530	10.170	10.220	10.220	28,669,809
2026-09-08	10.210	10.600	10.210	10.500	10.500	33,523,027
2026-09-07	10.160	10.320	10.160	10.260	10.260	19,899,404
2026-09-04	10.320	10.500	10.100	10.160	10.160	33,659,785
2026-09-03	10.450	10.460	10.160	10.220	10.220	27,736,840
2026-09-02	10.370	10.480	10.150	10.310	10.310	33,077,914
2026-09-01	10.870	10.880	10.460	10.540	10.540	52,818,441
2026-08-31	11.350	11.570	10.720	10.870	10.870	86,615,906
2026-08-28	10.800	10.950	10.710	10.810	10.810	20,973,480
2026-08-27	10.380	10.870	10.350	10.750	10.750	25,950,867
2026-08-26	10.390	10.550	10.310	10.430	10.430	21,116,842
2026-08-25	10.400	10.540	10.040	10.500	10.500	28,752,629
2026-08-24	10.780	10.790	10.230	10.440	10.440	29,235,244
2026-08-21	10.720	10.900	10.520	10.810	10.810	23,308,611
2026-08-20	11.000	11.060	10.780	10.840	10.840	26,511,504
2026-08-19	11.500	11.640	10.880	10.900	10.900	36,609,160
2026-08-18	11.850	11.930	11.520	11.720	11.720	38,764,906
2026-08-17	11.240	11.690	11.120	11.650	11.650	36,267,867
2026-08-14	11.310	11.380	11.020	11.280	11.280	32,729,770
2026-08-13	11.940	11.960	11.280	11.310	11.310	45,419,637
2026-08-12	11.380	11.800	11.270	11.720	11.720	50,095,863
2026-08-11	11.420	11.470	11.140	11.370	11.370	34,573,309
2026-08-10	11.620	11.680	11.110	11.400	11.400	39,813,062
2026-08-07	11.390	11.500	10.940	11.440	11.440	48,602,523
2026-08-06	11.180	11.500	11.120	11.390	11.390	53,861,352
2026-08-05	10.630	11.430	10.580	11.310	11.310	78,518,078
2026-08-04	10.400	10.710	10.290	10.690	10.690	50,217,785
2026-08-03	10.510	10.600	10.310	10.380	10.380	46,813,734
2026-07-31	11.200	11.270	10.660	10.680	10.680	74,821,773
2026-07-30	11.620	11.660	10.700	10.710	10.710	77,388,156
2026-07-29	12.500	12.520	11.440	11.880	11.880	93,736,914
2026-07-28	12.400	13.980	12.240	12.710	12.710	105,455,859
2026-07-27	13.470	13.490	12.440	13.060	13.060	112,605,477

Page 1 of 1 · 59 trading days

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.