Hefei Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.520 | 5.820 | 5.460 | 5.780 | 5.780 | 42,066,953 |
| 2026-07-22 | 5.450 | 5.660 | 5.440 | 5.570 | 5.570 | 46,384,031 |
| 2026-07-21 | 5.470 | 5.610 | 5.090 | 5.550 | 5.550 | 51,273,156 |
| 2026-07-20 | 5.800 | 5.860 | 5.380 | 5.460 | 5.460 | 46,226,121 |
| 2026-07-17 | 6.170 | 6.240 | 5.700 | 5.790 | 5.790 | 51,116,594 |
| 2026-07-16 | 6.400 | 6.610 | 6.190 | 6.250 | 6.250 | 46,425,867 |
| 2026-07-15 | 6.860 | 7.090 | 6.550 | 6.580 | 6.580 | 53,778,398 |
| 2026-07-14 | 7.080 | 7.170 | 6.580 | 6.830 | 6.830 | 49,470,953 |
| 2026-07-13 | 7.670 | 7.790 | 7.000 | 7.080 | 7.080 | 71,727,578 |
| 2026-07-10 | 8.300 | 8.500 | 7.770 | 7.780 | 7.780 | 101,466,586 |
| 2026-07-09 | 7.900 | 8.240 | 7.870 | 8.240 | 8.175 | 29,816,475 |
| 2026-07-08 | 7.670 | 7.730 | 7.470 | 7.490 | 7.431 | 30,940,721 |
| 2026-07-07 | 7.950 | 7.960 | 7.580 | 7.680 | 7.619 | 37,477,106 |
| 2026-07-06 | 8.280 | 8.350 | 7.970 | 8.030 | 7.967 | 53,845,478 |
| 2026-07-03 | 8.570 | 8.610 | 8.250 | 8.320 | 8.254 | 55,439,050 |
| 2026-07-02 | 8.610 | 9.080 | 8.550 | 8.580 | 8.512 | 72,893,753 |
| 2026-07-01 | 8.710 | 9.260 | 8.610 | 9.000 | 8.929 | 84,903,698 |
| 2026-06-30 | 8.420 | 8.860 | 8.170 | 8.750 | 8.681 | 97,909,554 |
| 2026-06-29 | 8.090 | 8.660 | 8.060 | 8.600 | 8.532 | 110,510,842 |
| 2026-06-26 | 7.930 | 8.580 | 7.670 | 8.110 | 8.046 | 95,192,765 |
| 2026-06-25 | 8.350 | 8.540 | 7.820 | 7.960 | 7.897 | 84,113,128 |
| 2026-06-24 | 7.640 | 8.500 | 7.530 | 8.310 | 8.244 | 110,020,231 |
| 2026-06-23 | 7.640 | 7.910 | 7.600 | 7.740 | 7.679 | 58,133,533 |
| 2026-06-22 | 7.830 | 8.210 | 7.650 | 7.740 | 7.679 | 71,661,452 |
| 2026-06-18 | 7.690 | 7.960 | 7.650 | 7.890 | 7.828 | 79,231,087 |
| 2026-06-17 | 7.550 | 7.880 | 7.420 | 7.770 | 7.709 | 72,568,423 |
| 2026-06-16 | 7.420 | 7.660 | 7.400 | 7.600 | 7.540 | 41,667,376 |
| 2026-06-15 | 7.220 | 7.620 | 7.200 | 7.470 | 7.411 | 52,766,403 |
| 2026-06-12 | 7.100 | 7.250 | 6.980 | 7.170 | 7.113 | 46,369,232 |
| 2026-06-11 | 7.260 | 7.400 | 6.960 | 7.030 | 6.975 | 51,219,882 |
| 2026-06-10 | 7.060 | 7.680 | 6.970 | 7.350 | 7.292 | 81,447,610 |
| 2026-06-09 | 7.310 | 7.350 | 6.990 | 7.120 | 7.064 | 42,936,853 |
| 2026-06-08 | 7.210 | 7.560 | 7.110 | 7.190 | 7.133 | 46,033,200 |
| 2026-06-05 | 7.750 | 7.890 | 7.460 | 7.500 | 7.441 | 58,117,200 |
| 2026-06-04 | 7.660 | 7.920 | 7.630 | 7.780 | 7.719 | 47,081,035 |
| 2026-06-03 | 7.560 | 7.930 | 7.530 | 7.790 | 7.729 | 60,333,956 |
| 2026-06-02 | 7.860 | 8.040 | 7.560 | 7.680 | 7.619 | 75,007,478 |
| 2026-06-01 | 7.400 | 8.080 | 7.320 | 7.850 | 7.788 | 103,671,996 |
| 2026-05-29 | 7.670 | 7.850 | 7.430 | 7.500 | 7.441 | 112,254,363 |
| 2026-05-28 | 7.900 | 8.070 | 7.550 | 7.610 | 7.550 | 140,482,216 |
| 2026-05-27 | 9.100 | 9.190 | 8.390 | 8.390 | 8.324 | 172,734,848 |
| 2026-05-26 | 9.870 | 9.920 | 9.320 | 9.320 | 9.247 | 116,959,577 |
| 2026-05-25 | 9.920 | 10.790 | 9.620 | 10.350 | 10.268 | 229,034,746 |
| 2026-05-22 | 9.800 | 10.240 | 9.500 | 10.240 | 10.159 | 259,571,689 |
| 2026-05-21 | 10.480 | 10.480 | 9.220 | 9.310 | 9.237 | 235,853,604 |
| 2026-05-20 | 9.450 | 9.530 | 9.160 | 9.530 | 9.455 | 97,831,459 |
| 2026-05-19 | 8.660 | 8.660 | 8.660 | 8.660 | 8.592 | 25,717,333 |
| 2026-05-18 | 7.870 | 7.870 | 7.870 | 7.870 | 7.808 | 9,474,089 |
| 2026-05-15 | 7.400 | 7.450 | 7.090 | 7.150 | 7.094 | 47,015,383 |
| 2026-05-14 | 7.310 | 7.650 | 7.210 | 7.460 | 7.401 | 60,559,873 |
| 2026-05-13 | 7.080 | 7.380 | 7.060 | 7.220 | 7.163 | 47,528,371 |
| 2026-05-12 | 7.030 | 7.230 | 7.020 | 7.150 | 7.094 | 32,786,478 |
| 2026-05-11 | 7.150 | 7.350 | 7.030 | 7.040 | 6.985 | 34,394,375 |
| 2026-05-08 | 7.020 | 7.110 | 6.970 | 7.020 | 6.965 | 16,450,376 |
| 2026-05-07 | 6.760 | 7.280 | 6.760 | 7.110 | 7.054 | 37,147,393 |
| 2026-05-06 | 6.680 | 6.860 | 6.670 | 6.760 | 6.707 | 14,867,801 |
| 2026-04-30 | 6.540 | 6.810 | 6.510 | 6.690 | 6.637 | 17,622,991 |
| 2026-04-29 | 6.370 | 6.600 | 6.330 | 6.550 | 6.498 | 15,606,100 |
| 2026-04-28 | 6.420 | 6.460 | 6.280 | 6.360 | 6.310 | 11,997,000 |
| 2026-04-27 | 6.340 | 6.530 | 6.270 | 6.460 | 6.409 | 14,573,583 |
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.