Hefei Department Store Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.540	4.600	4.520	4.580	4.217	5,858,450
2022-02-09	4.570	4.580	4.520	4.560	4.198	7,070,548
2022-02-08	4.410	4.610	4.410	4.560	4.198	11,458,993
2022-02-07	4.400	4.450	4.340	4.420	4.070	6,481,600
2022-01-28	4.260	4.410	4.230	4.360	4.014	8,001,951
2022-01-27	4.310	4.310	4.210	4.230	3.895	5,698,736
2022-01-26	4.220	4.330	4.200	4.310	3.968	6,970,533
2022-01-25	4.380	4.430	4.220	4.220	3.885	9,985,451
2022-01-24	4.540	4.540	4.360	4.390	4.042	9,445,050
2022-01-21	4.530	4.570	4.470	4.520	4.162	6,629,202
2022-01-20	4.620	4.630	4.520	4.540	4.180	7,466,600
2022-01-19	4.530	4.620	4.510	4.610	4.244	10,652,701
2022-01-18	4.590	4.640	4.520	4.540	4.180	7,657,301
2022-01-17	4.530	4.670	4.510	4.610	4.244	12,830,926
2022-01-14	4.580	4.610	4.480	4.490	4.134	12,801,235
2022-01-13	4.580	4.650	4.540	4.600	4.235	13,131,200
2022-01-12	4.560	4.600	4.520	4.560	4.198	9,012,142
2022-01-11	4.550	4.600	4.520	4.540	4.180	6,925,042
2022-01-10	4.510	4.590	4.490	4.560	4.198	7,354,441
2022-01-07	4.550	4.590	4.500	4.510	4.152	8,647,042
2022-01-06	4.490	4.570	4.480	4.560	4.198	7,551,710
2022-01-05	4.540	4.550	4.460	4.510	4.152	6,240,731
2022-01-04	4.440	4.590	4.430	4.540	4.180	16,711,200
2021-12-31	4.370	4.440	4.360	4.410	4.060	7,932,402
2021-12-30	4.370	4.410	4.350	4.370	4.023	5,565,400
2021-12-29	4.400	4.420	4.370	4.380	4.033	4,328,287
2021-12-28	4.430	4.470	4.370	4.390	4.042	6,542,431
2021-12-27	4.390	4.460	4.350	4.440	4.088	11,434,260
2021-12-24	4.350	4.550	4.280	4.430	4.079	20,771,867
2021-12-23	4.370	4.380	4.310	4.330	3.987	7,215,547
2021-12-22	4.450	4.510	4.390	4.410	4.060	9,590,303
2021-12-21	4.310	4.500	4.310	4.460	4.106	14,918,800
2021-12-20	4.260	4.390	4.260	4.320	3.977	11,422,590
2021-12-17	4.270	4.310	4.260	4.280	3.941	6,470,737
2021-12-16	4.230	4.270	4.230	4.260	3.922	7,350,626
2021-12-15	4.180	4.280	4.180	4.240	3.904	8,777,765
2021-12-14	4.210	4.230	4.180	4.200	3.867	5,502,277
2021-12-13	4.240	4.250	4.210	4.230	3.895	4,130,950
2021-12-10	4.230	4.240	4.210	4.220	3.885	3,911,252
2021-12-09	4.200	4.250	4.190	4.240	3.904	6,110,180
2021-12-08	4.210	4.220	4.180	4.200	3.867	3,160,300
2021-12-07	4.200	4.220	4.170	4.210	3.876	4,815,411
2021-12-06	4.200	4.230	4.190	4.200	3.867	4,867,731
2021-12-03	4.190	4.220	4.180	4.210	3.876	3,250,331
2021-12-02	4.210	4.220	4.180	4.200	3.867	2,718,500
2021-12-01	4.150	4.220	4.130	4.210	3.876	5,175,000
2021-11-30	4.100	4.160	4.100	4.140	3.812	3,110,750
2021-11-29	4.130	4.140	4.090	4.100	3.775	4,334,400
2021-11-26	4.190	4.200	4.150	4.150	3.821	4,149,200
2021-11-25	4.180	4.220	4.180	4.200	3.867	3,280,815
2021-11-24	4.210	4.210	4.170	4.190	3.858	2,692,985
2021-11-23	4.170	4.210	4.160	4.210	3.876	3,174,431
2021-11-22	4.190	4.200	4.150	4.170	3.839	2,787,433
2021-11-19	4.150	4.200	4.140	4.190	3.858	2,940,701
2021-11-18	4.210	4.220	4.150	4.150	3.821	3,786,362
2021-11-17	4.200	4.230	4.180	4.210	3.876	2,477,647
2021-11-16	4.220	4.240	4.180	4.190	3.858	3,174,250
2021-11-15	4.190	4.230	4.160	4.220	3.885	3,329,530
2021-11-12	4.200	4.210	4.160	4.180	3.849	2,496,109
2021-11-11	4.150	4.210	4.140	4.190	3.858	3,720,972

← NewerPage 20 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.