Hefei Department Store Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	4.230	4.290	4.210	4.280	3.993	6,297,795
2022-08-04	4.190	4.230	4.150	4.230	3.946	7,623,066
2022-08-03	4.220	4.260	4.150	4.160	3.881	9,072,900
2022-08-02	4.360	4.360	4.150	4.220	3.937	15,295,232
2022-08-01	4.380	4.400	4.350	4.380	4.086	8,032,234
2022-07-29	4.430	4.430	4.370	4.390	4.095	6,504,235
2022-07-28	4.400	4.440	4.380	4.410	4.114	8,473,814
2022-07-27	4.410	4.440	4.360	4.370	4.077	7,951,500
2022-07-26	4.410	4.430	4.380	4.420	4.123	5,957,031
2022-07-25	4.400	4.440	4.380	4.410	4.114	7,229,600
2022-07-22	4.430	4.450	4.370	4.400	4.105	7,809,700
2022-07-21	4.450	4.470	4.370	4.430	4.132	10,706,214
2022-07-20	4.440	4.460	4.430	4.450	4.151	7,056,742
2022-07-19	4.430	4.450	4.400	4.440	4.142	7,693,257
2022-07-18	4.300	4.450	4.290	4.420	4.123	16,588,467
2022-07-15	4.460	4.460	4.240	4.290	4.002	18,875,309
2022-07-14	4.540	4.550	4.440	4.460	4.160	12,304,814
2022-07-13	4.500	4.550	4.490	4.540	4.235	9,573,767
2022-07-12	4.510	4.560	4.470	4.520	4.216	14,689,944
2022-07-11	4.460	4.510	4.450	4.500	4.198	9,723,625
2022-07-08	4.470	4.490	4.430	4.470	4.170	7,557,063
2022-07-07	4.470	4.530	4.450	4.450	4.151	9,245,319
2022-07-06	4.440	4.500	4.360	4.450	4.151	13,423,462
2022-07-05	4.520	4.520	4.410	4.460	4.160	13,549,165
2022-07-04	4.520	4.560	4.490	4.510	4.207	11,247,869
2022-07-01	4.570	4.590	4.510	4.530	4.226	11,582,491
2022-06-30	4.490	4.640	4.490	4.590	4.282	22,926,411
2022-06-29	4.550	4.580	4.470	4.480	4.179	11,197,944
2022-06-28	4.460	4.560	4.450	4.540	4.235	16,077,862
2022-06-27	4.430	4.520	4.400	4.480	4.179	13,266,836
2022-06-24	4.430	4.450	4.390	4.430	4.132	11,635,668
2022-06-23	4.390	4.440	4.310	4.440	4.142	11,967,329
2022-06-22	4.450	4.470	4.360	4.360	4.067	11,049,003
2022-06-21	4.480	4.520	4.410	4.470	4.170	11,574,600
2022-06-20	4.460	4.500	4.440	4.480	4.179	8,591,705
2022-06-17	4.500	4.530	4.460	4.470	4.170	12,219,838
2022-06-16	4.620	4.620	4.500	4.540	4.235	13,189,846
2022-06-15	4.550	4.670	4.540	4.610	4.244	17,666,165
2022-06-14	4.490	4.580	4.450	4.580	4.217	14,901,460
2022-06-13	4.590	4.620	4.450	4.510	4.152	18,033,000
2022-06-10	4.600	4.670	4.570	4.630	4.263	18,473,901
2022-06-09	4.660	4.700	4.590	4.630	4.263	12,318,899
2022-06-08	4.740	4.750	4.590	4.690	4.318	15,643,840
2022-06-07	4.720	4.770	4.610	4.750	4.373	17,327,340
2022-06-06	4.780	4.780	4.640	4.720	4.346	18,562,669
2022-06-02	4.900	4.920	4.750	4.770	4.392	18,617,691
2022-06-01	4.900	4.970	4.830	4.910	4.521	23,325,354
2022-05-31	4.890	4.940	4.820	4.900	4.511	17,705,246
2022-05-30	4.900	5.000	4.840	4.900	4.511	19,041,200
2022-05-27	4.920	4.960	4.850	4.910	4.521	24,552,290
2022-05-26	4.960	5.030	4.880	4.920	4.530	41,683,573
2022-05-25	4.540	4.940	4.530	4.900	4.511	33,792,975
2022-05-24	4.770	4.770	4.560	4.590	4.226	18,185,700
2022-05-23	4.760	4.820	4.710	4.750	4.373	10,129,168
2022-05-20	4.780	4.820	4.720	4.760	4.383	11,967,100
2022-05-19	4.780	4.900	4.730	4.790	4.410	15,166,841
2022-05-18	4.780	4.990	4.750	4.840	4.456	18,813,876
2022-05-17	4.850	4.910	4.760	4.790	4.410	15,681,530
2022-05-16	4.870	4.930	4.780	4.920	4.530	20,279,777
2022-05-13	4.780	4.920	4.770	4.870	4.484	21,743,445

← NewerPage 18 of 21 · 1,220 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.