Hefei Department Store Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.980	5.040	4.930	5.010	4.674	13,664,134
2023-05-05	4.990	5.000	4.910	4.990	4.655	14,931,617
2023-05-04	4.860	4.990	4.850	4.980	4.646	19,965,943
2023-04-28	4.710	4.890	4.700	4.880	4.552	17,248,619
2023-04-27	4.700	4.750	4.680	4.710	4.394	14,070,319
2023-04-26	4.630	4.730	4.610	4.700	4.384	20,224,388
2023-04-25	4.610	4.610	4.490	4.600	4.291	11,857,450
2023-04-24	4.590	4.640	4.480	4.600	4.291	12,403,550
2023-04-21	4.630	4.720	4.570	4.580	4.272	12,914,424
2023-04-20	4.630	4.670	4.590	4.630	4.319	10,630,296
2023-04-19	4.630	4.660	4.590	4.630	4.319	10,203,495
2023-04-18	4.660	4.670	4.590	4.640	4.328	10,694,890
2023-04-17	4.610	4.670	4.590	4.660	4.347	11,193,706
2023-04-14	4.740	4.740	4.630	4.630	4.319	11,675,062
2023-04-13	4.610	4.730	4.600	4.720	4.403	15,827,407
2023-04-12	4.530	4.640	4.520	4.620	4.310	23,518,862
2023-04-11	4.560	4.570	4.470	4.530	4.226	25,775,760
2023-04-10	5.010	5.030	4.540	4.560	4.254	51,532,280
2023-04-07	5.050	5.080	5.020	5.040	4.702	8,131,680
2023-04-06	5.150	5.170	5.030	5.060	4.720	10,003,847
2023-04-04	5.190	5.200	5.100	5.130	4.785	8,163,769
2023-04-03	5.140	5.240	5.110	5.200	4.851	15,033,600
2023-03-31	5.000	5.160	4.980	5.150	4.804	16,172,950
2023-03-30	4.970	5.030	4.910	5.000	4.664	10,653,650
2023-03-29	5.050	5.100	4.950	4.960	4.627	10,214,808
2023-03-28	5.030	5.090	4.970	5.030	4.692	11,043,087
2023-03-27	5.030	5.070	4.940	5.000	4.664	9,863,702
2023-03-24	5.040	5.060	4.980	5.020	4.683	7,277,219
2023-03-23	5.070	5.070	5.010	5.030	4.692	7,380,008
2023-03-22	5.120	5.120	5.040	5.070	4.730	7,589,102
2023-03-21	4.920	5.080	4.870	5.070	4.730	14,117,428
2023-03-20	4.920	4.980	4.870	4.890	4.562	12,497,228
2023-03-17	4.970	5.040	4.960	4.970	4.636	8,019,065
2023-03-16	5.010	5.030	4.940	4.960	4.627	8,124,700
2023-03-15	5.000	5.070	4.990	5.030	4.692	7,018,900
2023-03-14	5.070	5.120	4.950	4.980	4.646	9,805,293
2023-03-13	5.050	5.110	5.020	5.090	4.748	7,832,145
2023-03-10	5.110	5.150	5.050	5.060	4.720	9,551,000
2023-03-09	5.180	5.220	5.110	5.140	4.795	8,358,601
2023-03-08	5.160	5.220	5.150	5.200	4.851	7,493,300
2023-03-07	5.310	5.310	5.160	5.170	4.823	11,769,800
2023-03-06	5.270	5.320	5.240	5.310	4.953	14,488,038
2023-03-03	5.240	5.280	5.200	5.270	4.916	11,196,853
2023-03-02	5.280	5.300	5.200	5.240	4.888	11,202,222
2023-03-01	5.300	5.310	5.240	5.280	4.925	11,929,838
2023-02-28	5.190	5.300	5.190	5.280	4.925	10,769,574
2023-02-27	5.260	5.270	5.180	5.190	4.841	11,083,638
2023-02-24	5.230	5.300	5.220	5.270	4.916	11,215,526
2023-02-23	5.250	5.330	5.210	5.250	4.897	18,812,029
2023-02-22	5.210	5.260	5.180	5.230	4.879	11,315,701
2023-02-21	5.150	5.240	5.140	5.220	4.869	14,331,108
2023-02-20	5.110	5.180	5.030	5.170	4.823	13,903,800
2023-02-17	5.090	5.250	5.080	5.090	4.748	16,421,908
2023-02-16	5.130	5.230	5.020	5.070	4.730	18,495,040
2023-02-15	5.200	5.210	5.100	5.130	4.785	14,582,681
2023-02-14	5.240	5.250	5.170	5.190	4.841	11,751,310
2023-02-13	5.160	5.260	5.140	5.240	4.888	16,203,939
2023-02-10	5.140	5.210	5.130	5.160	4.813	13,766,300
2023-02-09	5.140	5.160	5.110	5.140	4.795	14,742,710
2023-02-08	5.250	5.270	5.130	5.140	4.795	13,487,251

← NewerPage 15 of 21 · 1,213 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.