Hefei Department Store Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.270	7.330	7.120	7.180	7.123	46,566,712
2025-10-24	7.470	7.620	7.140	7.280	7.223	74,600,466
2025-10-23	7.860	7.980	7.240	7.380	7.322	76,558,139
2025-10-22	7.380	8.220	7.300	7.800	7.739	123,402,788
2025-10-21	7.240	7.740	7.150	7.490	7.431	75,940,100
2025-10-20	7.450	7.460	7.160	7.210	7.153	73,317,224
2025-10-17	7.420	7.830	7.310	7.310	7.252	98,761,178
2025-10-16	7.320	8.000	7.130	7.560	7.500	110,168,700
2025-10-15	7.230	7.650	7.000	7.320	7.262	107,385,247
2025-10-14	7.250	7.640	7.100	7.110	7.054	122,130,704
2025-10-13	6.430	6.970	6.370	6.970	6.915	62,033,599
2025-10-10	6.060	6.420	6.040	6.340	6.290	50,205,860
2025-10-09	5.930	6.040	5.870	6.010	5.963	15,460,834
2025-09-30	5.920	5.980	5.890	5.920	5.873	10,026,766
2025-09-29	5.900	5.930	5.780	5.920	5.873	15,273,016
2025-09-26	5.860	6.050	5.830	5.910	5.863	15,332,952
2025-09-25	5.950	5.950	5.850	5.870	5.824	11,596,200
2025-09-24	5.870	5.940	5.850	5.940	5.893	11,967,267
2025-09-23	6.010	6.010	5.780	5.910	5.863	22,055,400
2025-09-22	6.040	6.120	5.990	6.020	5.973	14,603,054
2025-09-19	6.070	6.100	5.980	6.080	6.032	18,050,061
2025-09-18	6.250	6.280	6.050	6.110	6.062	25,145,645
2025-09-17	6.440	6.440	6.240	6.260	6.211	31,231,249
2025-09-16	6.330	6.400	6.290	6.400	6.350	29,042,771
2025-09-15	6.360	6.370	6.240	6.300	6.250	26,778,782
2025-09-12	6.390	6.490	6.320	6.370	6.320	37,977,126
2025-09-11	6.420	6.580	6.270	6.350	6.300	48,724,000
2025-09-10	6.200	6.430	6.180	6.420	6.369	56,761,887
2025-09-09	6.150	6.250	6.110	6.220	6.171	36,260,965
2025-09-08	6.130	6.220	6.100	6.150	6.102	28,636,746
2025-09-05	6.200	6.220	6.010	6.180	6.131	33,324,900
2025-09-04	6.050	6.220	5.990	6.180	6.131	43,689,696
2025-09-03	6.150	6.250	6.000	6.040	5.992	31,468,200
2025-09-02	6.190	6.330	6.130	6.190	6.141	46,374,901
2025-09-01	6.140	6.250	6.080	6.210	6.161	33,290,350
2025-08-29	6.120	6.220	6.090	6.170	6.121	34,102,964
2025-08-28	6.060	6.150	5.980	6.120	6.072	30,798,126
2025-08-27	6.150	6.200	6.020	6.020	5.973	31,439,876
2025-08-26	6.130	6.220	6.100	6.180	6.131	29,488,100
2025-08-25	6.130	6.210	6.100	6.160	6.111	36,890,361
2025-08-22	6.100	6.160	6.060	6.130	6.082	28,067,826
2025-08-21	6.160	6.200	6.090	6.120	6.072	38,749,368
2025-08-20	6.020	6.190	5.970	6.160	6.111	56,005,313
2025-08-19	6.040	6.200	6.030	6.100	6.052	45,241,797
2025-08-18	6.070	6.090	6.010	6.060	6.012	53,063,825
2025-08-15	6.160	6.200	5.970	6.080	6.032	84,855,774
2025-08-14	6.860	6.950	6.220	6.220	6.171	142,774,132
2025-08-13	6.910	6.910	6.500	6.910	6.856	109,653,664
2025-08-12	5.810	6.280	5.810	6.280	6.231	98,018,675
2025-08-11	5.680	5.720	5.640	5.710	5.665	12,173,502
2025-08-08	5.590	5.690	5.590	5.680	5.635	12,656,007
2025-08-07	5.600	5.630	5.580	5.610	5.566	9,242,900
2025-08-06	5.630	5.640	5.580	5.610	5.566	10,748,575
2025-08-05	5.530	5.730	5.530	5.620	5.576	19,371,500
2025-08-04	5.550	5.560	5.490	5.540	5.496	13,203,299
2025-08-01	5.680	5.700	5.580	5.580	5.536	23,246,900
2025-07-31	5.700	5.750	5.600	5.730	5.685	26,830,752
2025-07-30	5.670	5.750	5.640	5.710	5.665	13,790,299
2025-07-29	5.770	5.780	5.620	5.680	5.635	13,061,152
2025-07-28	5.760	5.800	5.730	5.760	5.715	9,031,700

← NewerPage 5 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.