Hefei Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.060 | 4.120 | 4.030 | 4.100 | 3.990 | 6,763,539 |
| 2024-07-26 | 4.020 | 4.070 | 4.010 | 4.070 | 3.961 | 6,005,222 |
| 2024-07-25 | 3.990 | 4.050 | 3.980 | 4.020 | 3.912 | 5,340,450 |
| 2024-07-24 | 4.050 | 4.050 | 4.000 | 4.010 | 3.902 | 6,133,724 |
| 2024-07-23 | 4.070 | 4.120 | 4.040 | 4.050 | 3.941 | 6,851,824 |
| 2024-07-22 | 4.110 | 4.110 | 4.060 | 4.080 | 3.971 | 6,982,500 |
| 2024-07-19 | 4.130 | 4.130 | 4.080 | 4.110 | 4.000 | 7,927,900 |
| 2024-07-18 | 4.130 | 4.180 | 4.070 | 4.170 | 4.058 | 6,988,100 |
| 2024-07-17 | 4.120 | 4.180 | 4.100 | 4.150 | 4.039 | 7,816,095 |
| 2024-07-16 | 4.130 | 4.140 | 4.100 | 4.120 | 4.009 | 4,445,700 |
| 2024-07-15 | 4.160 | 4.170 | 4.110 | 4.140 | 4.029 | 6,709,100 |
| 2024-07-12 | 4.110 | 4.200 | 4.100 | 4.150 | 4.039 | 12,304,460 |
| 2024-07-11 | 4.120 | 4.130 | 4.050 | 4.110 | 4.000 | 12,989,700 |
| 2024-07-10 | 4.160 | 4.160 | 4.100 | 4.120 | 3.902 | 6,558,000 |
| 2024-07-09 | 4.150 | 4.190 | 4.040 | 4.170 | 3.950 | 10,937,566 |
| 2024-07-08 | 4.240 | 4.260 | 4.140 | 4.150 | 3.931 | 7,255,272 |
| 2024-07-05 | 4.210 | 4.270 | 4.170 | 4.260 | 4.035 | 7,858,500 |
| 2024-07-04 | 4.300 | 4.330 | 4.190 | 4.210 | 3.988 | 11,378,500 |
| 2024-07-03 | 4.280 | 4.400 | 4.270 | 4.320 | 4.092 | 16,141,927 |
| 2024-07-02 | 4.230 | 4.300 | 4.200 | 4.270 | 4.045 | 8,025,200 |
| 2024-07-01 | 4.150 | 4.230 | 4.140 | 4.220 | 3.997 | 7,301,689 |
| 2024-06-28 | 4.120 | 4.200 | 4.100 | 4.150 | 3.931 | 7,335,702 |
| 2024-06-27 | 4.190 | 4.210 | 4.110 | 4.120 | 3.902 | 6,035,802 |
| 2024-06-26 | 4.130 | 4.200 | 4.100 | 4.200 | 3.978 | 7,465,449 |
| 2024-06-25 | 4.080 | 4.160 | 4.070 | 4.130 | 3.912 | 10,364,300 |
| 2024-06-24 | 4.200 | 4.200 | 4.060 | 4.090 | 3.874 | 8,310,350 |
| 2024-06-21 | 4.200 | 4.260 | 4.170 | 4.220 | 3.997 | 5,366,700 |
| 2024-06-20 | 4.300 | 4.310 | 4.180 | 4.200 | 3.978 | 9,472,500 |
| 2024-06-19 | 4.300 | 4.320 | 4.260 | 4.310 | 4.082 | 7,224,427 |
| 2024-06-18 | 4.270 | 4.310 | 4.260 | 4.300 | 4.073 | 7,152,400 |
| 2024-06-17 | 4.310 | 4.350 | 4.260 | 4.270 | 4.045 | 10,164,879 |
| 2024-06-14 | 4.340 | 4.350 | 4.290 | 4.340 | 4.111 | 9,003,210 |
| 2024-06-13 | 4.400 | 4.410 | 4.320 | 4.340 | 4.111 | 7,828,702 |
| 2024-06-12 | 4.370 | 4.410 | 4.340 | 4.400 | 4.168 | 10,538,510 |
| 2024-06-11 | 4.430 | 4.430 | 4.330 | 4.370 | 4.139 | 9,519,800 |
| 2024-06-07 | 4.360 | 4.470 | 4.340 | 4.450 | 4.215 | 14,130,500 |
| 2024-06-06 | 4.510 | 4.520 | 4.260 | 4.340 | 4.111 | 22,210,297 |
| 2024-06-05 | 4.650 | 4.660 | 4.490 | 4.500 | 4.262 | 17,901,111 |
| 2024-06-04 | 4.630 | 4.700 | 4.580 | 4.670 | 4.423 | 10,799,727 |
| 2024-06-03 | 4.730 | 4.740 | 4.610 | 4.670 | 4.423 | 11,733,232 |
| 2024-05-31 | 4.700 | 4.750 | 4.690 | 4.740 | 4.490 | 5,144,700 |
| 2024-05-30 | 4.740 | 4.760 | 4.680 | 4.700 | 4.452 | 8,685,550 |
| 2024-05-29 | 4.730 | 4.780 | 4.710 | 4.750 | 4.499 | 7,733,900 |
| 2024-05-28 | 4.790 | 4.790 | 4.720 | 4.730 | 4.480 | 8,322,172 |
| 2024-05-27 | 4.780 | 4.830 | 4.740 | 4.800 | 4.547 | 10,276,700 |
| 2024-05-24 | 4.750 | 4.820 | 4.720 | 4.750 | 4.499 | 9,762,200 |
| 2024-05-23 | 4.860 | 4.860 | 4.710 | 4.760 | 4.509 | 13,797,099 |
| 2024-05-22 | 4.880 | 4.900 | 4.840 | 4.870 | 4.613 | 8,817,879 |
| 2024-05-21 | 4.880 | 4.900 | 4.840 | 4.870 | 4.613 | 9,512,900 |
| 2024-05-20 | 4.940 | 4.960 | 4.870 | 4.880 | 4.622 | 12,706,808 |
| 2024-05-17 | 4.890 | 4.940 | 4.820 | 4.940 | 4.679 | 16,168,915 |
| 2024-05-16 | 4.850 | 4.930 | 4.850 | 4.900 | 4.641 | 13,702,800 |
| 2024-05-15 | 4.850 | 4.890 | 4.810 | 4.840 | 4.584 | 9,105,300 |
| 2024-05-14 | 4.790 | 4.870 | 4.790 | 4.850 | 4.594 | 10,485,273 |
| 2024-05-13 | 4.800 | 4.820 | 4.750 | 4.800 | 4.547 | 14,024,098 |
| 2024-05-10 | 4.790 | 4.840 | 4.770 | 4.830 | 4.575 | 14,991,473 |
| 2024-05-09 | 4.720 | 4.810 | 4.720 | 4.790 | 4.537 | 10,783,729 |
| 2024-05-08 | 4.770 | 4.790 | 4.710 | 4.740 | 4.490 | 11,530,300 |
| 2024-05-07 | 4.760 | 4.900 | 4.740 | 4.790 | 4.537 | 16,833,681 |
| 2024-05-06 | 4.740 | 4.770 | 4.720 | 4.760 | 4.509 | 16,474,402 |
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.