Hefei Department Store Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.260	5.300	5.210	5.250	4.897	16,932,937
2023-02-03	5.320	5.340	5.230	5.280	4.925	18,008,837
2023-02-02	5.330	5.370	5.250	5.320	4.963	26,085,570
2023-02-01	5.420	5.430	5.250	5.310	4.953	36,360,139
2023-01-31	5.090	5.420	5.030	5.400	5.037	54,461,907
2023-01-30	5.060	5.170	5.040	5.110	4.767	41,959,858
2023-01-20	4.990	5.020	4.960	4.990	4.655	29,056,596
2023-01-19	5.050	5.110	4.960	4.960	4.627	51,655,406
2023-01-18	5.230	5.260	5.010	5.040	4.702	115,168,320
2023-01-17	5.750	5.750	5.310	5.500	5.131	142,847,043
2023-01-16	4.770	5.230	4.690	5.230	4.879	46,079,843
2023-01-13	4.680	4.760	4.670	4.750	4.431	12,456,400
2023-01-12	4.710	4.770	4.650	4.690	4.375	14,899,071
2023-01-11	4.910	4.970	4.700	4.700	4.384	23,257,900
2023-01-10	4.940	5.000	4.880	4.940	4.608	19,175,314
2023-01-09	4.850	5.010	4.840	4.930	4.599	29,803,338
2023-01-06	5.080	5.100	4.800	4.820	4.496	35,684,609
2023-01-05	5.210	5.220	5.060	5.070	4.730	33,350,263
2023-01-04	5.220	5.280	5.140	5.260	4.907	33,645,998
2023-01-03	5.390	5.430	5.200	5.230	4.879	54,836,850
2022-12-30	5.300	5.480	5.240	5.450	5.084	58,312,749
2022-12-29	5.060	5.460	5.050	5.350	4.991	41,240,060
2022-12-28	5.100	5.200	5.050	5.100	4.757	12,774,105
2022-12-27	5.050	5.220	5.000	5.140	4.795	15,323,536
2022-12-26	4.920	5.070	4.920	5.000	4.664	11,693,996
2022-12-23	5.050	5.080	4.870	4.940	4.608	18,816,020
2022-12-22	5.200	5.230	5.010	5.060	4.720	23,756,667
2022-12-21	4.980	5.300	4.980	5.200	4.851	29,178,973
2022-12-20	5.100	5.100	4.940	4.970	4.636	10,350,346
2022-12-19	5.110	5.170	5.000	5.030	4.692	14,639,561
2022-12-16	5.110	5.190	5.010	5.160	4.813	13,040,921
2022-12-15	5.190	5.290	5.060	5.110	4.767	13,326,254
2022-12-14	5.070	5.260	5.060	5.170	4.823	15,322,776
2022-12-13	5.040	5.190	5.020	5.140	4.795	15,372,338
2022-12-12	5.100	5.160	5.020	5.050	4.711	12,456,545
2022-12-09	5.140	5.190	5.040	5.120	4.776	16,477,601
2022-12-08	5.110	5.200	5.070	5.170	4.823	18,385,273
2022-12-07	5.070	5.170	5.040	5.120	4.776	17,823,589
2022-12-06	4.990	5.180	4.940	5.090	4.748	22,918,648
2022-12-05	4.960	5.050	4.950	4.990	4.655	14,753,155
2022-12-02	4.950	4.990	4.900	4.930	4.599	14,199,600
2022-12-01	4.980	5.160	4.910	4.940	4.608	26,241,230
2022-11-30	4.840	4.910	4.810	4.880	4.552	15,584,148
2022-11-29	4.660	4.850	4.650	4.830	4.506	19,558,549
2022-11-28	4.610	4.670	4.540	4.660	4.347	10,242,979
2022-11-25	4.630	4.670	4.590	4.620	4.310	10,474,821
2022-11-24	4.630	4.680	4.600	4.620	4.310	9,596,017
2022-11-23	4.670	4.680	4.590	4.630	4.319	9,592,086
2022-11-22	4.690	4.770	4.620	4.670	4.356	14,910,665
2022-11-21	4.760	4.800	4.660	4.670	4.356	14,004,987
2022-11-18	4.710	4.860	4.690	4.770	4.450	21,909,812
2022-11-17	4.690	4.750	4.650	4.690	4.375	9,340,698
2022-11-16	4.680	4.770	4.680	4.710	4.394	14,399,850
2022-11-15	4.710	4.730	4.640	4.680	4.366	12,237,000
2022-11-14	4.700	4.740	4.650	4.660	4.347	11,339,725
2022-11-11	4.760	4.770	4.700	4.720	4.403	14,540,930
2022-11-10	4.630	4.730	4.580	4.700	4.384	11,222,262
2022-11-09	4.660	4.730	4.620	4.640	4.328	9,724,722
2022-11-08	4.720	4.750	4.610	4.640	4.328	10,788,311
2022-11-07	4.690	4.730	4.640	4.690	4.375	13,855,170

← NewerPage 16 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.