Hefei Department Store Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.680	4.850	4.600	4.820	4.438	26,319,180
2022-05-11	4.630	4.830	4.610	4.670	4.300	23,881,356
2022-05-10	4.530	4.660	4.500	4.650	4.281	23,212,454
2022-05-09	4.400	4.640	4.380	4.580	4.217	20,568,804
2022-05-06	4.420	4.540	4.400	4.410	4.060	19,946,759
2022-05-05	4.500	4.620	4.440	4.510	4.152	22,381,459
2022-04-29	4.290	4.520	4.240	4.460	4.106	30,369,966
2022-04-28	4.280	4.550	4.100	4.230	3.895	27,428,572
2022-04-27	4.240	4.350	4.140	4.300	3.959	28,349,232
2022-04-26	4.410	4.630	4.410	4.430	4.079	32,375,745
2022-04-25	4.630	4.760	4.390	4.390	4.042	40,254,268
2022-04-22	4.940	5.000	4.710	4.880	4.493	49,030,292
2022-04-21	4.980	5.100	4.780	4.960	4.567	45,046,645
2022-04-20	4.960	5.210	4.940	5.050	4.650	59,972,241
2022-04-19	4.850	5.040	4.780	4.990	4.594	38,548,141
2022-04-18	4.780	5.100	4.750	5.000	4.604	45,780,476
2022-04-15	4.700	5.140	4.700	4.830	4.447	43,521,903
2022-04-14	4.860	4.920	4.730	4.790	4.410	37,493,128
2022-04-13	5.100	5.280	4.820	4.850	4.465	64,785,323
2022-04-12	4.650	5.120	4.650	5.100	4.696	67,655,776
2022-04-11	4.660	4.950	4.630	4.730	4.355	43,892,409
2022-04-08	4.530	4.650	4.490	4.600	4.235	11,106,800
2022-04-07	4.660	4.670	4.550	4.570	4.208	11,531,715
2022-04-06	4.610	4.700	4.570	4.660	4.290	16,152,500
2022-04-01	4.520	4.610	4.500	4.600	4.235	11,743,248
2022-03-31	4.430	4.590	4.430	4.540	4.180	16,957,500
2022-03-30	4.430	4.460	4.390	4.430	4.079	6,081,152
2022-03-29	4.400	4.470	4.370	4.420	4.070	6,543,229
2022-03-28	4.390	4.440	4.330	4.410	4.060	5,286,600
2022-03-25	4.310	4.430	4.310	4.400	4.051	7,830,863
2022-03-24	4.350	4.390	4.290	4.320	3.977	4,835,900
2022-03-23	4.410	4.440	4.350	4.380	4.033	4,222,400
2022-03-22	4.320	4.440	4.300	4.420	4.070	7,286,567
2022-03-21	4.310	4.350	4.280	4.330	3.987	5,294,451
2022-03-18	4.180	4.310	4.180	4.290	3.950	7,003,341
2022-03-17	4.230	4.280	4.180	4.200	3.867	6,995,840
2022-03-16	4.120	4.210	4.040	4.190	3.858	9,384,439
2022-03-15	4.300	4.310	4.060	4.070	3.747	11,590,106
2022-03-14	4.400	4.450	4.320	4.320	3.977	6,440,790
2022-03-11	4.350	4.440	4.260	4.430	4.079	6,074,800
2022-03-10	4.390	4.450	4.350	4.370	4.023	8,243,433
2022-03-09	4.420	4.450	4.160	4.290	3.950	11,262,298
2022-03-08	4.510	4.540	4.400	4.430	4.079	7,456,900
2022-03-07	4.520	4.600	4.510	4.530	4.171	6,849,900
2022-03-04	4.590	4.590	4.510	4.540	4.180	5,353,393
2022-03-03	4.520	4.620	4.510	4.600	4.235	8,591,239
2022-03-02	4.450	4.550	4.450	4.510	4.152	4,996,000
2022-03-01	4.460	4.500	4.440	4.480	4.125	5,460,735
2022-02-28	4.510	4.530	4.410	4.430	4.079	6,801,900
2022-02-25	4.440	4.540	4.440	4.480	4.125	8,497,400
2022-02-24	4.510	4.540	4.370	4.420	4.070	10,894,400
2022-02-23	4.540	4.550	4.500	4.520	4.162	7,790,200
2022-02-22	4.600	4.620	4.500	4.520	4.162	8,639,102
2022-02-21	4.630	4.640	4.570	4.600	4.235	7,970,400
2022-02-18	4.640	4.640	4.550	4.610	4.244	7,039,872
2022-02-17	4.800	4.810	4.570	4.620	4.254	11,725,647
2022-02-16	4.600	4.810	4.580	4.690	4.318	14,953,393
2022-02-15	4.700	4.710	4.580	4.600	4.235	13,228,800
2022-02-14	4.550	4.720	4.530	4.660	4.290	18,548,709
2022-02-11	4.560	4.610	4.500	4.570	4.208	7,434,117

← NewerPage 19 of 21 · 1,212 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.