Hefei Department Store Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.770	4.920	4.740	4.920	4.660	18,849,745
2024-01-24	4.550	4.760	4.520	4.750	4.499	26,090,763
2024-01-23	4.470	4.580	4.370	4.530	4.291	17,621,300
2024-01-22	4.780	4.780	4.460	4.500	4.262	18,362,000
2024-01-19	4.790	4.840	4.740	4.790	4.537	13,105,100
2024-01-18	4.850	4.880	4.640	4.820	4.565	26,946,958
2024-01-17	5.100	5.170	4.870	4.900	4.641	24,209,149
2024-01-16	5.200	5.240	5.070	5.130	4.859	23,386,015
2024-01-15	5.080	5.220	5.070	5.210	4.935	20,280,005
2024-01-12	5.160	5.250	5.070	5.080	4.812	19,889,300
2024-01-11	5.100	5.210	5.080	5.180	4.906	24,505,144
2024-01-10	5.070	5.140	4.970	5.110	4.840	22,002,797
2024-01-09	4.990	5.090	4.970	5.060	4.793	16,674,997
2024-01-08	5.050	5.120	4.980	4.990	4.726	14,351,600
2024-01-05	5.100	5.160	5.030	5.060	4.793	15,576,086
2024-01-04	5.090	5.120	5.040	5.100	4.831	9,682,450
2024-01-03	5.020	5.110	5.000	5.100	4.831	14,213,250
2024-01-02	4.990	5.080	4.970	5.030	4.764	11,081,497
2023-12-29	4.950	5.020	4.920	4.990	4.726	11,549,177
2023-12-28	4.920	5.050	4.860	4.980	4.717	16,033,615
2023-12-27	4.790	4.980	4.760	4.950	4.689	15,403,514
2023-12-26	4.840	4.860	4.800	4.800	4.547	11,402,385
2023-12-25	4.940	4.940	4.770	4.820	4.565	16,904,699
2023-12-22	5.070	5.070	4.920	4.950	4.689	18,997,530
2023-12-21	4.910	5.080	4.860	5.040	4.774	22,804,124
2023-12-20	5.010	5.040	4.930	4.940	4.679	17,872,443
2023-12-19	5.120	5.160	4.960	5.020	4.755	25,035,345
2023-12-18	5.330	5.350	5.110	5.130	4.859	35,782,466
2023-12-15	5.440	5.470	5.260	5.380	5.096	47,400,718
2023-12-14	5.320	5.490	5.280	5.400	5.115	42,519,547
2023-12-13	5.250	5.400	5.220	5.260	4.982	46,165,485
2023-12-12	5.070	5.250	5.060	5.230	4.954	38,517,073
2023-12-11	4.970	5.070	4.910	5.070	4.802	22,224,822
2023-12-08	5.090	5.100	4.980	5.000	4.736	27,958,900
2023-12-07	5.040	5.120	4.980	5.100	4.831	31,510,300
2023-12-06	4.960	5.080	4.960	5.060	4.793	20,254,500
2023-12-05	5.020	5.080	4.990	4.990	4.726	17,770,500
2023-12-04	5.010	5.080	4.990	5.020	4.755	16,868,214
2023-12-01	4.940	5.080	4.930	5.010	4.745	25,595,867
2023-11-30	4.910	4.970	4.860	4.950	4.689	18,711,200
2023-11-29	4.990	4.990	4.890	4.930	4.670	18,020,889
2023-11-28	4.950	5.040	4.890	4.990	4.726	23,402,962
2023-11-27	5.060	5.070	4.900	4.960	4.698	28,612,119
2023-11-24	5.090	5.110	5.030	5.050	4.783	30,314,750
2023-11-23	5.140	5.160	5.020	5.060	4.793	51,155,587
2023-11-22	5.060	5.300	5.000	5.190	4.916	64,288,034
2023-11-21	4.910	5.160	4.880	5.120	4.850	45,413,565
2023-11-20	4.840	4.910	4.820	4.910	4.651	16,912,016
2023-11-17	4.800	4.850	4.780	4.830	4.575	14,074,813
2023-11-16	4.800	4.830	4.770	4.810	4.556	10,543,895
2023-11-15	4.830	4.840	4.790	4.810	4.556	9,246,500
2023-11-14	4.820	4.840	4.780	4.800	4.547	10,994,100
2023-11-13	4.790	4.850	4.780	4.820	4.565	11,821,125
2023-11-10	4.800	4.810	4.750	4.790	4.537	9,226,501
2023-11-09	4.860	4.880	4.790	4.810	4.556	10,365,000
2023-11-08	4.830	4.890	4.830	4.850	4.594	10,276,100
2023-11-07	4.850	4.860	4.790	4.850	4.594	11,904,000
2023-11-06	4.790	4.860	4.770	4.860	4.603	14,520,980
2023-11-03	4.750	4.820	4.740	4.780	4.528	14,454,800
2023-11-02	4.780	4.810	4.730	4.750	4.499	13,012,562

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.