Hefei Department Store Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.760	4.780	4.720	4.780	4.528	17,805,655
2023-10-31	4.730	4.780	4.700	4.730	4.480	20,023,602
2023-10-30	4.700	4.750	4.680	4.720	4.471	22,600,722
2023-10-27	4.620	4.730	4.600	4.710	4.461	27,719,645
2023-10-26	4.700	4.720	4.610	4.630	4.386	38,387,039
2023-10-25	5.020	5.060	4.680	4.740	4.490	50,300,943
2023-10-24	4.940	5.110	4.940	5.090	4.821	10,601,700
2023-10-23	5.030	5.070	4.900	4.940	4.679	8,196,700
2023-10-20	5.070	5.080	4.990	5.030	4.764	8,689,400
2023-10-19	5.060	5.130	5.040	5.070	4.802	8,350,700
2023-10-18	5.150	5.170	5.060	5.060	4.793	9,938,328
2023-10-17	5.120	5.200	5.110	5.170	4.897	7,125,800
2023-10-16	5.130	5.180	5.090	5.120	4.850	11,770,000
2023-10-13	5.190	5.230	5.090	5.110	4.840	11,746,000
2023-10-12	5.270	5.290	5.210	5.230	4.954	7,908,300
2023-10-11	5.320	5.320	5.200	5.210	4.935	10,588,585
2023-10-10	5.250	5.350	5.250	5.260	4.982	12,553,094
2023-10-09	5.480	5.480	5.210	5.230	4.954	16,666,200
2023-09-28	5.400	5.470	5.380	5.440	5.153	7,678,285
2023-09-27	5.390	5.430	5.310	5.390	5.105	6,807,100
2023-09-26	5.400	5.460	5.380	5.390	5.105	6,966,700
2023-09-25	5.440	5.510	5.390	5.410	5.124	8,399,800
2023-09-22	5.350	5.470	5.350	5.450	5.162	10,219,300
2023-09-21	5.470	5.470	5.330	5.360	5.077	8,336,002
2023-09-20	5.530	5.540	5.430	5.450	5.162	7,645,600
2023-09-19	5.580	5.610	5.530	5.540	5.247	7,064,683
2023-09-18	5.480	5.590	5.460	5.580	5.285	10,250,700
2023-09-15	5.420	5.540	5.400	5.480	5.191	9,006,100
2023-09-14	5.450	5.450	5.380	5.400	5.115	6,776,353
2023-09-13	5.460	5.520	5.410	5.450	5.162	6,597,945
2023-09-12	5.530	5.530	5.440	5.450	5.162	6,017,941
2023-09-11	5.490	5.580	5.460	5.540	5.247	7,675,853
2023-09-08	5.480	5.520	5.440	5.470	5.181	5,862,848
2023-09-07	5.520	5.580	5.470	5.480	5.191	9,474,480
2023-09-06	5.590	5.630	5.480	5.510	5.219	11,732,500
2023-09-05	5.700	5.710	5.600	5.620	5.323	9,652,325
2023-09-04	5.640	5.760	5.590	5.720	5.418	17,309,193
2023-09-01	5.450	5.660	5.430	5.620	5.323	18,097,952
2023-08-31	5.430	5.480	5.390	5.420	5.134	8,888,657
2023-08-30	5.580	5.620	5.450	5.460	5.172	10,862,807
2023-08-29	5.570	5.620	5.520	5.590	5.295	11,483,722
2023-08-28	5.740	5.750	5.560	5.590	5.295	13,765,108
2023-08-25	5.560	5.660	5.490	5.510	5.219	10,392,062
2023-08-24	5.600	5.640	5.530	5.560	5.266	7,274,501
2023-08-23	5.650	5.690	5.550	5.590	5.295	9,842,641
2023-08-22	5.700	5.700	5.580	5.650	5.352	12,431,600
2023-08-21	5.690	5.880	5.640	5.640	5.342	12,533,543
2023-08-18	5.750	5.870	5.640	5.660	5.361	14,201,018
2023-08-17	5.690	5.820	5.620	5.760	5.456	16,276,975
2023-08-16	5.870	5.910	5.670	5.740	5.437	20,056,088
2023-08-15	5.770	6.030	5.760	5.850	5.541	32,642,141
2023-08-14	5.540	5.770	5.520	5.690	5.390	24,962,632
2023-08-11	5.680	5.700	5.550	5.580	5.285	12,004,000
2023-08-10	5.680	5.700	5.620	5.660	5.361	9,906,100
2023-08-09	5.720	5.760	5.630	5.670	5.371	10,909,313
2023-08-08	5.810	5.820	5.700	5.740	5.437	11,410,000
2023-08-07	5.780	5.890	5.760	5.800	5.494	12,695,400
2023-08-04	5.850	5.910	5.780	5.790	5.484	10,167,359
2023-08-03	5.790	6.050	5.760	5.830	5.522	13,991,158
2023-08-02	5.800	5.880	5.770	5.820	5.513	12,466,300

← NewerPage 13 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.