Hefei Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.090 | 5.260 | 4.960 | 5.240 | 5.240 | 25,230,013 |
| 2026-10-22 | 5.290 | 5.310 | 5.120 | 5.120 | 5.120 | 16,657,585 |
| 2026-10-21 | 5.290 | 5.420 | 5.280 | 5.310 | 5.310 | 13,609,248 |
| 2026-10-20 | 5.220 | 5.310 | 5.220 | 5.270 | 5.270 | 11,293,248 |
| 2026-10-19 | 5.300 | 5.380 | 5.210 | 5.240 | 5.240 | 14,802,400 |
| 2026-10-16 | 5.400 | 5.480 | 5.310 | 5.350 | 5.350 | 16,360,608 |
| 2026-10-15 | 5.480 | 5.530 | 5.330 | 5.340 | 5.340 | 21,775,266 |
| 2026-10-14 | 5.710 | 5.720 | 5.560 | 5.580 | 5.580 | 18,310,199 |
| 2026-10-13 | 5.540 | 5.760 | 5.440 | 5.720 | 5.720 | 24,179,707 |
| 2026-10-12 | 5.760 | 5.860 | 5.600 | 5.600 | 5.600 | 20,227,020 |
| 2026-10-09 | 5.580 | 5.780 | 5.480 | 5.750 | 5.750 | 29,129,148 |
| 2026-10-08 | 5.630 | 5.730 | 5.540 | 5.580 | 5.580 | 19,022,531 |
| 2026-09-30 | 5.700 | 5.710 | 5.590 | 5.640 | 5.640 | 17,343,756 |
| 2026-09-29 | 5.690 | 5.770 | 5.650 | 5.660 | 5.660 | 16,763,303 |
| 2026-09-28 | 5.820 | 5.890 | 5.630 | 5.700 | 5.700 | 21,595,480 |
| 2026-09-24 | 5.690 | 5.970 | 5.660 | 5.850 | 5.850 | 42,161,902 |
| 2026-09-23 | 5.760 | 5.760 | 5.640 | 5.690 | 5.690 | 21,326,852 |
| 2026-09-22 | 5.850 | 5.860 | 5.750 | 5.770 | 5.770 | 24,587,775 |
| 2026-09-21 | 5.720 | 5.890 | 5.670 | 5.870 | 5.870 | 27,483,064 |
| 2026-09-18 | 5.600 | 5.790 | 5.580 | 5.700 | 5.700 | 39,818,648 |
| 2026-09-17 | 5.570 | 5.620 | 5.520 | 5.560 | 5.560 | 20,310,779 |
| 2026-09-16 | 5.550 | 5.630 | 5.460 | 5.570 | 5.570 | 24,808,307 |
| 2026-09-15 | 5.800 | 5.820 | 5.510 | 5.610 | 5.610 | 50,466,770 |
| 2026-09-14 | 6.040 | 6.400 | 5.810 | 5.870 | 5.870 | 54,527,934 |
| 2026-09-11 | 6.310 | 6.510 | 5.920 | 5.940 | 5.940 | 61,372,273 |
| 2026-09-10 | 6.620 | 6.680 | 6.340 | 6.390 | 6.390 | 63,258,977 |
| 2026-09-09 | 6.590 | 6.970 | 6.380 | 6.750 | 6.750 | 82,835,805 |
| 2026-09-08 | 6.800 | 7.150 | 6.580 | 6.680 | 6.680 | 100,104,383 |
| 2026-09-07 | 6.210 | 6.890 | 6.180 | 6.880 | 6.880 | 105,407,914 |
| 2026-09-04 | 6.010 | 6.530 | 5.820 | 6.300 | 6.300 | 87,664,219 |
| 2026-09-03 | 5.900 | 6.160 | 5.840 | 6.010 | 6.010 | 54,888,695 |
| 2026-09-02 | 5.990 | 6.010 | 5.810 | 5.880 | 5.880 | 27,358,424 |
| 2026-09-01 | 5.760 | 6.110 | 5.750 | 6.030 | 6.030 | 39,259,496 |
| 2026-08-31 | 5.770 | 5.840 | 5.720 | 5.770 | 5.770 | 15,004,463 |
| 2026-08-28 | 5.740 | 5.820 | 5.690 | 5.790 | 5.790 | 19,024,660 |
| 2026-08-27 | 5.670 | 5.740 | 5.640 | 5.730 | 5.730 | 17,730,416 |
| 2026-08-26 | 5.610 | 5.710 | 5.610 | 5.670 | 5.670 | 14,823,999 |
| 2026-08-25 | 5.470 | 5.680 | 5.440 | 5.670 | 5.670 | 21,405,129 |
| 2026-08-24 | 5.550 | 5.600 | 5.430 | 5.500 | 5.500 | 17,143,164 |
| 2026-08-21 | 5.580 | 5.630 | 5.470 | 5.580 | 5.580 | 14,861,508 |
| 2026-08-20 | 5.660 | 5.680 | 5.580 | 5.620 | 5.620 | 20,496,900 |
| 2026-08-19 | 5.940 | 5.990 | 5.580 | 5.610 | 5.610 | 30,131,508 |
| 2026-08-18 | 5.970 | 6.040 | 5.920 | 5.990 | 5.990 | 25,746,377 |
| 2026-08-17 | 5.840 | 5.980 | 5.780 | 5.970 | 5.970 | 24,904,396 |
| 2026-08-14 | 5.920 | 5.920 | 5.760 | 5.840 | 5.840 | 24,258,004 |
| 2026-08-13 | 6.120 | 6.130 | 5.910 | 5.920 | 5.920 | 29,842,818 |
| 2026-08-12 | 5.990 | 6.140 | 5.960 | 6.120 | 6.120 | 30,537,320 |
| 2026-08-11 | 5.980 | 6.020 | 5.920 | 5.990 | 5.990 | 25,391,979 |
| 2026-08-10 | 6.010 | 6.030 | 5.880 | 6.020 | 6.020 | 32,784,445 |
| 2026-08-07 | 6.010 | 6.020 | 5.830 | 5.960 | 5.960 | 32,549,000 |
| 2026-08-06 | 6.040 | 6.080 | 5.960 | 6.040 | 6.040 | 38,846,504 |
| 2026-08-05 | 5.860 | 6.050 | 5.850 | 6.030 | 6.030 | 43,046,184 |
| 2026-08-04 | 5.770 | 5.880 | 5.740 | 5.870 | 5.870 | 37,813,047 |
| 2026-08-03 | 5.670 | 5.760 | 5.570 | 5.750 | 5.750 | 33,625,008 |
| 2026-07-31 | 5.720 | 5.850 | 5.690 | 5.720 | 5.720 | 51,347,578 |
| 2026-07-30 | 5.690 | 5.960 | 5.630 | 5.640 | 5.640 | 50,778,168 |
| 2026-07-29 | 5.610 | 5.840 | 5.460 | 5.740 | 5.740 | 55,536,121 |
| 2026-07-28 | 5.810 | 6.080 | 5.660 | 5.660 | 5.660 | 61,079,660 |
| 2026-07-27 | 6.250 | 6.250 | 5.720 | 5.940 | 5.940 | 72,623,922 |
| 2026-07-24 | 5.730 | 6.360 | 5.690 | 6.360 | 6.360 | 83,388,102 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0650 CNY |
| 2025-07-11 | 0.1100 CNY |
| 2024-07-11 | 0.1100 CNY |
| 2023-06-28 | 0.0700 CNY |
| 2022-06-16 | 0.0600 CNY |
| 2021-06-16 | 0.0600 CNY |
| 2020-06-16 | 0.0800 CNY |
| 2019-06-21 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.