Hefei Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.700 | 4.710 | 4.620 | 4.680 | 4.433 | 17,038,900 |
| 2024-04-29 | 4.530 | 4.660 | 4.520 | 4.660 | 4.414 | 18,183,641 |
| 2024-04-26 | 4.480 | 4.550 | 4.480 | 4.550 | 4.310 | 11,718,854 |
| 2024-04-25 | 4.480 | 4.520 | 4.450 | 4.500 | 4.262 | 8,561,500 |
| 2024-04-24 | 4.510 | 4.530 | 4.460 | 4.490 | 4.253 | 13,339,226 |
| 2024-04-23 | 4.500 | 4.540 | 4.480 | 4.530 | 4.291 | 9,086,212 |
| 2024-04-22 | 4.530 | 4.550 | 4.460 | 4.510 | 4.272 | 9,653,792 |
| 2024-04-19 | 4.530 | 4.600 | 4.510 | 4.550 | 4.310 | 12,183,407 |
| 2024-04-18 | 4.570 | 4.620 | 4.540 | 4.550 | 4.310 | 13,413,100 |
| 2024-04-17 | 4.430 | 4.580 | 4.430 | 4.580 | 4.338 | 18,872,681 |
| 2024-04-16 | 4.620 | 4.660 | 4.370 | 4.390 | 4.158 | 25,232,000 |
| 2024-04-15 | 4.830 | 4.850 | 4.590 | 4.660 | 4.414 | 39,048,651 |
| 2024-04-12 | 4.860 | 4.950 | 4.810 | 4.930 | 4.670 | 33,364,621 |
| 2024-04-11 | 4.810 | 4.890 | 4.760 | 4.850 | 4.594 | 21,471,044 |
| 2024-04-10 | 4.800 | 4.860 | 4.750 | 4.850 | 4.594 | 22,175,310 |
| 2024-04-09 | 4.660 | 4.920 | 4.610 | 4.830 | 4.575 | 30,329,739 |
| 2024-04-08 | 4.710 | 4.800 | 4.680 | 4.690 | 4.442 | 19,364,540 |
| 2024-04-03 | 4.630 | 4.720 | 4.620 | 4.710 | 4.461 | 17,446,009 |
| 2024-04-02 | 4.630 | 4.650 | 4.600 | 4.640 | 4.395 | 12,882,761 |
| 2024-04-01 | 4.570 | 4.630 | 4.570 | 4.620 | 4.376 | 12,308,313 |
| 2024-03-29 | 4.500 | 4.640 | 4.490 | 4.570 | 4.329 | 9,992,400 |
| 2024-03-28 | 4.410 | 4.530 | 4.400 | 4.500 | 4.262 | 13,210,962 |
| 2024-03-27 | 4.500 | 4.510 | 4.410 | 4.410 | 4.177 | 8,868,010 |
| 2024-03-26 | 4.520 | 4.550 | 4.430 | 4.510 | 4.272 | 9,795,567 |
| 2024-03-25 | 4.580 | 4.610 | 4.510 | 4.510 | 4.272 | 11,997,567 |
| 2024-03-22 | 4.650 | 4.660 | 4.570 | 4.590 | 4.348 | 13,297,700 |
| 2024-03-21 | 4.660 | 4.680 | 4.610 | 4.670 | 4.423 | 13,884,148 |
| 2024-03-20 | 4.630 | 4.670 | 4.610 | 4.660 | 4.414 | 12,480,575 |
| 2024-03-19 | 4.680 | 4.680 | 4.620 | 4.630 | 4.386 | 16,286,300 |
| 2024-03-18 | 4.630 | 4.660 | 4.620 | 4.650 | 4.404 | 14,972,047 |
| 2024-03-15 | 4.580 | 4.640 | 4.520 | 4.640 | 4.395 | 16,251,000 |
| 2024-03-14 | 4.540 | 4.630 | 4.520 | 4.590 | 4.348 | 16,187,280 |
| 2024-03-13 | 4.560 | 4.560 | 4.510 | 4.540 | 4.300 | 10,871,900 |
| 2024-03-12 | 4.540 | 4.570 | 4.480 | 4.560 | 4.319 | 13,894,990 |
| 2024-03-11 | 4.440 | 4.550 | 4.430 | 4.520 | 4.281 | 14,615,905 |
| 2024-03-08 | 4.420 | 4.450 | 4.370 | 4.450 | 4.215 | 13,091,077 |
| 2024-03-07 | 4.410 | 4.490 | 4.390 | 4.420 | 4.187 | 17,131,172 |
| 2024-03-06 | 4.360 | 4.440 | 4.350 | 4.400 | 4.168 | 14,978,029 |
| 2024-03-05 | 4.430 | 4.440 | 4.350 | 4.380 | 4.149 | 17,226,137 |
| 2024-03-04 | 4.520 | 4.520 | 4.380 | 4.480 | 4.243 | 15,137,028 |
| 2024-03-01 | 4.550 | 4.580 | 4.480 | 4.520 | 4.281 | 15,345,300 |
| 2024-02-29 | 4.470 | 4.560 | 4.450 | 4.540 | 4.300 | 17,808,477 |
| 2024-02-28 | 4.690 | 4.750 | 4.480 | 4.490 | 4.253 | 25,445,714 |
| 2024-02-27 | 4.640 | 4.710 | 4.580 | 4.700 | 4.452 | 20,782,908 |
| 2024-02-26 | 4.650 | 4.750 | 4.610 | 4.630 | 4.386 | 21,730,230 |
| 2024-02-23 | 4.640 | 4.670 | 4.580 | 4.670 | 4.423 | 15,107,821 |
| 2024-02-22 | 4.590 | 4.670 | 4.560 | 4.640 | 4.395 | 16,384,308 |
| 2024-02-21 | 4.600 | 4.710 | 4.560 | 4.610 | 4.367 | 27,466,738 |
| 2024-02-20 | 4.520 | 4.690 | 4.450 | 4.600 | 4.357 | 25,219,874 |
| 2024-02-19 | 4.380 | 4.780 | 4.320 | 4.610 | 4.367 | 33,137,381 |
| 2024-02-08 | 4.160 | 4.370 | 4.130 | 4.350 | 4.120 | 23,095,658 |
| 2024-02-07 | 4.180 | 4.290 | 4.020 | 4.130 | 3.912 | 22,688,844 |
| 2024-02-06 | 4.010 | 4.350 | 3.820 | 4.190 | 3.969 | 26,663,572 |
| 2024-02-05 | 4.440 | 4.460 | 4.020 | 4.050 | 3.836 | 32,191,154 |
| 2024-02-02 | 4.390 | 4.770 | 4.290 | 4.450 | 4.215 | 27,405,777 |
| 2024-02-01 | 4.490 | 4.490 | 4.290 | 4.390 | 4.158 | 17,992,843 |
| 2024-01-31 | 4.680 | 4.700 | 4.490 | 4.510 | 4.272 | 16,777,300 |
| 2024-01-30 | 4.800 | 4.880 | 4.660 | 4.690 | 4.442 | 14,214,000 |
| 2024-01-29 | 4.980 | 4.980 | 4.790 | 4.800 | 4.547 | 14,524,359 |
| 2024-01-26 | 4.910 | 5.020 | 4.870 | 4.920 | 4.660 | 19,121,360 |
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.