Hefei Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.200 | 9.490 | 8.860 | 8.930 | 8.860 | 107,568,941 |
| 2026-01-20 | 8.380 | 9.210 | 8.300 | 9.210 | 9.137 | 96,970,592 |
| 2026-01-19 | 8.410 | 8.550 | 8.330 | 8.370 | 8.304 | 48,779,811 |
| 2026-01-16 | 8.250 | 8.560 | 8.140 | 8.380 | 8.314 | 69,829,001 |
| 2026-01-15 | 7.880 | 8.410 | 7.870 | 8.280 | 8.215 | 71,317,047 |
| 2026-01-14 | 7.960 | 8.180 | 7.740 | 7.880 | 7.818 | 49,858,233 |
| 2026-01-13 | 8.310 | 8.490 | 7.980 | 8.000 | 7.937 | 56,119,820 |
| 2026-01-12 | 8.200 | 8.400 | 8.090 | 8.360 | 8.294 | 65,174,886 |
| 2026-01-09 | 7.850 | 8.270 | 7.760 | 8.260 | 8.195 | 77,336,942 |
| 2026-01-08 | 7.850 | 7.950 | 7.810 | 7.860 | 7.798 | 47,692,369 |
| 2026-01-07 | 8.000 | 8.160 | 7.940 | 7.980 | 7.917 | 47,457,399 |
| 2026-01-06 | 7.780 | 8.150 | 7.780 | 8.040 | 7.977 | 57,494,909 |
| 2026-01-05 | 8.080 | 8.180 | 7.750 | 7.860 | 7.798 | 75,794,643 |
| 2025-12-31 | 8.420 | 8.620 | 8.070 | 8.100 | 8.036 | 114,957,761 |
| 2025-12-30 | 7.710 | 7.950 | 7.650 | 7.840 | 7.778 | 49,935,075 |
| 2025-12-29 | 8.180 | 8.260 | 7.780 | 7.820 | 7.758 | 58,795,310 |
| 2025-12-26 | 8.260 | 8.580 | 8.080 | 8.120 | 8.056 | 67,020,565 |
| 2025-12-25 | 8.320 | 8.420 | 8.100 | 8.230 | 8.165 | 69,367,450 |
| 2025-12-24 | 8.480 | 8.640 | 8.290 | 8.360 | 8.294 | 78,201,870 |
| 2025-12-23 | 8.660 | 8.750 | 8.350 | 8.490 | 8.423 | 101,862,527 |
| 2025-12-22 | 8.510 | 9.090 | 8.290 | 8.770 | 8.701 | 161,747,312 |
| 2025-12-19 | 7.580 | 8.330 | 7.400 | 8.330 | 8.264 | 97,304,746 |
| 2025-12-18 | 7.450 | 7.790 | 7.320 | 7.570 | 7.510 | 44,284,466 |
| 2025-12-17 | 7.470 | 7.690 | 7.290 | 7.520 | 7.461 | 49,196,824 |
| 2025-12-16 | 7.560 | 7.940 | 7.430 | 7.470 | 7.411 | 60,267,368 |
| 2025-12-15 | 7.630 | 7.930 | 7.440 | 7.620 | 7.560 | 50,878,763 |
| 2025-12-12 | 7.660 | 7.750 | 7.400 | 7.570 | 7.510 | 41,879,306 |
| 2025-12-11 | 8.000 | 8.040 | 7.600 | 7.650 | 7.590 | 55,884,910 |
| 2025-12-10 | 7.960 | 8.260 | 7.820 | 7.930 | 7.867 | 77,421,213 |
| 2025-12-09 | 8.070 | 8.260 | 7.970 | 8.010 | 7.947 | 74,551,441 |
| 2025-12-08 | 7.690 | 8.170 | 7.650 | 7.960 | 7.897 | 89,690,569 |
| 2025-12-05 | 7.800 | 8.090 | 7.620 | 7.730 | 7.669 | 90,192,942 |
| 2025-12-04 | 7.900 | 8.320 | 7.510 | 7.680 | 7.619 | 140,415,358 |
| 2025-12-03 | 7.610 | 8.320 | 7.490 | 7.970 | 7.907 | 156,391,906 |
| 2025-12-02 | 7.180 | 7.960 | 7.110 | 7.560 | 7.500 | 89,021,130 |
| 2025-12-01 | 7.200 | 7.340 | 7.130 | 7.240 | 7.183 | 54,707,641 |
| 2025-11-28 | 6.810 | 7.330 | 6.590 | 7.200 | 7.143 | 78,792,840 |
| 2025-11-27 | 6.930 | 7.050 | 6.700 | 6.700 | 6.647 | 40,634,714 |
| 2025-11-26 | 6.720 | 6.820 | 6.650 | 6.760 | 6.707 | 43,748,800 |
| 2025-11-25 | 6.600 | 6.830 | 6.560 | 6.750 | 6.697 | 51,674,399 |
| 2025-11-24 | 6.860 | 6.920 | 6.390 | 6.510 | 6.459 | 69,799,826 |
| 2025-11-21 | 7.380 | 7.440 | 7.040 | 7.040 | 6.985 | 79,450,186 |
| 2025-11-20 | 7.090 | 7.880 | 6.910 | 7.820 | 7.758 | 108,863,179 |
| 2025-11-19 | 7.180 | 7.420 | 7.020 | 7.160 | 7.104 | 49,123,606 |
| 2025-11-18 | 7.350 | 7.400 | 7.040 | 7.170 | 7.113 | 42,393,917 |
| 2025-11-17 | 7.060 | 7.700 | 7.000 | 7.480 | 7.421 | 70,177,694 |
| 2025-11-14 | 7.170 | 7.310 | 7.040 | 7.040 | 6.985 | 44,455,285 |
| 2025-11-13 | 6.950 | 7.440 | 6.760 | 7.160 | 7.104 | 59,816,591 |
| 2025-11-12 | 6.940 | 7.120 | 6.850 | 7.020 | 6.965 | 45,637,305 |
| 2025-11-11 | 6.810 | 6.960 | 6.730 | 6.940 | 6.885 | 43,328,739 |
| 2025-11-10 | 6.510 | 6.960 | 6.480 | 6.830 | 6.776 | 53,202,070 |
| 2025-11-07 | 6.560 | 6.590 | 6.510 | 6.530 | 6.479 | 14,117,344 |
| 2025-11-06 | 6.610 | 6.650 | 6.510 | 6.570 | 6.518 | 18,962,890 |
| 2025-11-05 | 6.570 | 6.690 | 6.490 | 6.640 | 6.588 | 23,668,553 |
| 2025-11-04 | 6.610 | 6.660 | 6.550 | 6.610 | 6.558 | 20,026,712 |
| 2025-11-03 | 6.640 | 6.680 | 6.540 | 6.630 | 6.578 | 26,059,099 |
| 2025-10-31 | 6.900 | 6.910 | 6.630 | 6.700 | 6.647 | 37,938,803 |
| 2025-10-30 | 7.070 | 7.070 | 6.850 | 6.850 | 6.796 | 28,834,523 |
| 2025-10-29 | 7.070 | 7.130 | 6.910 | 7.090 | 7.034 | 29,983,038 |
| 2025-10-28 | 7.170 | 7.320 | 7.060 | 7.100 | 7.044 | 35,250,727 |
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.