Hefei Department Store Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.630	4.700	4.580	4.660	4.347	16,184,846
2022-11-03	4.580	4.660	4.580	4.620	4.310	15,696,424
2022-11-02	4.500	4.680	4.480	4.620	4.310	27,895,878
2022-11-01	4.330	4.500	4.320	4.490	4.188	19,387,093
2022-10-31	4.310	4.350	4.230	4.320	4.030	20,131,239
2022-10-28	4.430	4.470	4.300	4.340	4.049	21,889,927
2022-10-27	4.530	4.560	4.430	4.460	4.160	21,744,137
2022-10-26	4.500	4.570	4.460	4.530	4.226	24,734,111
2022-10-25	4.480	4.580	4.440	4.540	4.235	37,448,875
2022-10-24	4.450	4.620	4.420	4.470	4.170	59,886,477
2022-10-21	4.290	4.710	4.290	4.530	4.226	79,994,816
2022-10-20	4.310	4.370	4.260	4.280	3.993	11,659,073
2022-10-19	4.400	4.440	4.320	4.330	4.039	10,986,363
2022-10-18	4.440	4.510	4.400	4.410	4.114	17,419,200
2022-10-17	4.220	4.510	4.200	4.470	4.170	32,002,782
2022-10-14	4.130	4.190	4.120	4.160	3.881	7,578,584
2022-10-13	4.120	4.150	4.090	4.110	3.834	7,157,757
2022-10-12	4.070	4.150	4.020	4.140	3.862	9,109,562
2022-10-11	4.090	4.110	3.990	4.080	3.806	9,226,803
2022-10-10	4.190	4.210	4.080	4.090	3.815	9,558,100
2022-09-30	4.210	4.270	4.140	4.170	3.890	10,089,271
2022-09-29	4.350	4.380	4.180	4.210	3.927	11,957,867
2022-09-28	4.380	4.420	4.310	4.310	4.021	12,905,735
2022-09-27	4.200	4.390	4.200	4.380	4.086	18,657,776
2022-09-26	4.390	4.410	4.180	4.200	3.918	17,877,738
2022-09-23	4.480	4.560	4.400	4.420	4.123	16,005,500
2022-09-22	4.550	4.600	4.460	4.460	4.160	15,409,063
2022-09-21	4.530	4.660	4.440	4.620	4.310	26,839,359
2022-09-20	4.410	4.560	4.390	4.510	4.207	17,394,551
2022-09-19	4.370	4.450	4.280	4.410	4.114	12,887,200
2022-09-16	4.440	4.490	4.350	4.380	4.086	12,982,501
2022-09-15	4.510	4.540	4.450	4.490	4.188	16,714,750
2022-09-14	4.440	4.560	4.420	4.530	4.226	21,137,862
2022-09-13	4.470	4.510	4.450	4.480	4.179	9,876,336
2022-09-09	4.440	4.500	4.410	4.440	4.142	10,019,915
2022-09-08	4.380	4.490	4.370	4.430	4.132	13,655,545
2022-09-07	4.410	4.410	4.350	4.390	4.095	7,193,400
2022-09-06	4.420	4.430	4.380	4.410	4.114	7,786,325
2022-09-05	4.340	4.400	4.330	4.390	4.095	7,203,795
2022-09-02	4.340	4.400	4.320	4.340	4.049	10,017,453
2022-09-01	4.290	4.390	4.280	4.350	4.058	10,217,280
2022-08-31	4.370	4.380	4.280	4.290	4.002	8,430,566
2022-08-30	4.280	4.370	4.280	4.360	4.067	12,546,935
2022-08-29	4.210	4.300	4.190	4.300	4.011	7,475,254
2022-08-26	4.280	4.290	4.240	4.250	3.965	6,263,200
2022-08-25	4.250	4.270	4.200	4.270	3.983	6,952,563
2022-08-24	4.280	4.310	4.210	4.220	3.937	8,002,460
2022-08-23	4.260	4.280	4.220	4.270	3.983	6,102,637
2022-08-22	4.240	4.280	4.180	4.260	3.974	8,163,884
2022-08-19	4.260	4.300	4.250	4.250	3.965	6,879,522
2022-08-18	4.310	4.310	4.240	4.240	3.955	6,981,693
2022-08-17	4.320	4.350	4.290	4.320	4.030	8,139,025
2022-08-16	4.290	4.320	4.270	4.300	4.011	7,238,388
2022-08-15	4.350	4.370	4.280	4.290	4.002	10,708,785
2022-08-12	4.340	4.380	4.320	4.370	4.077	4,974,500
2022-08-11	4.280	4.360	4.280	4.350	4.058	7,522,800
2022-08-10	4.290	4.300	4.260	4.270	3.983	4,348,477
2022-08-09	4.290	4.320	4.250	4.290	4.002	6,377,000
2022-08-08	4.280	4.310	4.250	4.290	4.002	6,771,864
2022-08-05	4.230	4.290	4.210	4.280	3.993	6,297,795

← NewerPage 17 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.