Hefei Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.370 | 6.380 | 6.240 | 6.310 | 6.260 | 10,337,786 |
| 2026-04-23 | 6.470 | 6.470 | 6.340 | 6.390 | 6.340 | 11,732,483 |
| 2026-04-22 | 6.440 | 6.520 | 6.360 | 6.490 | 6.439 | 10,857,021 |
| 2026-04-21 | 6.450 | 6.540 | 6.410 | 6.480 | 6.429 | 12,231,305 |
| 2026-04-20 | 6.650 | 6.670 | 6.400 | 6.450 | 6.399 | 19,059,000 |
| 2026-04-17 | 6.680 | 6.730 | 6.580 | 6.700 | 6.647 | 13,785,700 |
| 2026-04-16 | 6.570 | 6.690 | 6.520 | 6.680 | 6.627 | 12,878,600 |
| 2026-04-15 | 6.630 | 6.650 | 6.530 | 6.550 | 6.498 | 7,870,600 |
| 2026-04-14 | 6.650 | 6.660 | 6.520 | 6.630 | 6.578 | 11,126,887 |
| 2026-04-13 | 6.630 | 6.640 | 6.560 | 6.600 | 6.548 | 7,457,100 |
| 2026-04-10 | 6.600 | 6.700 | 6.590 | 6.650 | 6.598 | 8,853,033 |
| 2026-04-09 | 6.640 | 6.680 | 6.530 | 6.550 | 6.498 | 8,476,282 |
| 2026-04-08 | 6.550 | 6.720 | 6.540 | 6.710 | 6.657 | 12,411,182 |
| 2026-04-07 | 6.380 | 6.480 | 6.350 | 6.440 | 6.389 | 7,266,081 |
| 2026-04-03 | 6.530 | 6.580 | 6.370 | 6.380 | 6.330 | 9,935,159 |
| 2026-04-02 | 6.660 | 6.660 | 6.500 | 6.540 | 6.488 | 8,535,983 |
| 2026-04-01 | 6.790 | 6.830 | 6.620 | 6.660 | 6.608 | 17,790,345 |
| 2026-03-31 | 6.840 | 6.930 | 6.670 | 6.700 | 6.647 | 12,394,072 |
| 2026-03-30 | 6.710 | 6.840 | 6.710 | 6.820 | 6.766 | 6,619,180 |
| 2026-03-27 | 6.670 | 6.820 | 6.660 | 6.810 | 6.756 | 7,142,620 |
| 2026-03-26 | 6.780 | 6.870 | 6.710 | 6.750 | 6.697 | 8,761,500 |
| 2026-03-25 | 6.760 | 6.850 | 6.710 | 6.800 | 6.746 | 12,258,300 |
| 2026-03-24 | 6.510 | 6.760 | 6.440 | 6.750 | 6.697 | 26,413,072 |
| 2026-03-23 | 6.730 | 6.760 | 6.360 | 6.380 | 6.330 | 23,916,640 |
| 2026-03-20 | 7.160 | 7.200 | 6.830 | 6.850 | 6.796 | 20,579,235 |
| 2026-03-19 | 7.310 | 7.350 | 7.110 | 7.140 | 7.084 | 14,488,173 |
| 2026-03-18 | 7.260 | 7.450 | 7.220 | 7.410 | 7.352 | 15,335,302 |
| 2026-03-17 | 7.380 | 7.480 | 7.280 | 7.310 | 7.252 | 11,943,818 |
| 2026-03-16 | 7.260 | 7.400 | 7.210 | 7.380 | 7.322 | 10,455,041 |
| 2026-03-13 | 7.450 | 7.520 | 7.300 | 7.320 | 7.262 | 12,991,500 |
| 2026-03-12 | 7.400 | 7.540 | 7.340 | 7.470 | 7.411 | 13,134,806 |
| 2026-03-11 | 7.440 | 7.490 | 7.360 | 7.410 | 7.352 | 11,100,471 |
| 2026-03-10 | 7.400 | 7.490 | 7.400 | 7.450 | 7.391 | 10,019,885 |
| 2026-03-09 | 7.290 | 7.410 | 7.200 | 7.350 | 7.292 | 16,589,853 |
| 2026-03-06 | 7.270 | 7.540 | 7.260 | 7.490 | 7.431 | 16,699,201 |
| 2026-03-05 | 7.410 | 7.470 | 7.280 | 7.300 | 7.242 | 14,454,803 |
| 2026-03-04 | 7.260 | 7.390 | 7.190 | 7.280 | 7.223 | 16,630,193 |
| 2026-03-03 | 7.580 | 7.660 | 7.330 | 7.340 | 7.282 | 22,371,055 |
| 2026-03-02 | 7.750 | 7.750 | 7.500 | 7.580 | 7.520 | 23,944,436 |
| 2026-02-27 | 7.800 | 7.890 | 7.790 | 7.880 | 7.818 | 13,842,888 |
| 2026-02-26 | 8.090 | 8.100 | 7.800 | 7.810 | 7.748 | 31,817,618 |
| 2026-02-25 | 8.210 | 8.220 | 8.050 | 8.090 | 8.026 | 24,711,903 |
| 2026-02-24 | 8.070 | 8.350 | 8.040 | 8.230 | 8.165 | 27,398,247 |
| 2026-02-13 | 8.310 | 8.380 | 8.030 | 8.030 | 7.967 | 26,012,788 |
| 2026-02-12 | 8.230 | 8.470 | 8.120 | 8.360 | 8.294 | 32,540,682 |
| 2026-02-11 | 8.260 | 8.490 | 8.190 | 8.300 | 8.235 | 20,664,810 |
| 2026-02-10 | 8.350 | 8.360 | 8.200 | 8.250 | 8.185 | 21,490,192 |
| 2026-02-09 | 8.400 | 8.430 | 8.260 | 8.360 | 8.294 | 21,887,286 |
| 2026-02-06 | 8.500 | 8.590 | 8.320 | 8.380 | 8.314 | 34,052,829 |
| 2026-02-05 | 8.470 | 8.790 | 8.300 | 8.650 | 8.582 | 50,549,057 |
| 2026-02-04 | 8.220 | 8.470 | 8.150 | 8.470 | 8.403 | 35,107,573 |
| 2026-02-03 | 8.070 | 8.220 | 8.000 | 8.220 | 8.155 | 23,998,699 |
| 2026-02-02 | 8.050 | 8.180 | 7.930 | 7.980 | 7.917 | 21,057,314 |
| 2026-01-30 | 8.120 | 8.200 | 7.980 | 8.060 | 7.996 | 27,595,784 |
| 2026-01-29 | 8.420 | 8.460 | 8.020 | 8.140 | 8.076 | 43,363,381 |
| 2026-01-28 | 8.310 | 8.490 | 8.290 | 8.410 | 8.344 | 38,518,292 |
| 2026-01-27 | 8.410 | 8.450 | 8.130 | 8.330 | 8.264 | 42,239,066 |
| 2026-01-26 | 8.570 | 8.760 | 8.430 | 8.490 | 8.423 | 49,889,966 |
| 2026-01-23 | 8.640 | 8.670 | 8.560 | 8.610 | 8.542 | 47,551,510 |
| 2026-01-22 | 8.880 | 8.980 | 8.560 | 8.630 | 8.562 | 69,974,521 |
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.