Hefei Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.790 | 5.800 | 5.730 | 5.740 | 5.695 | 8,650,300 |
| 2025-07-24 | 5.710 | 5.800 | 5.710 | 5.780 | 5.734 | 15,462,350 |
| 2025-07-23 | 5.720 | 5.780 | 5.690 | 5.710 | 5.665 | 14,221,100 |
| 2025-07-22 | 5.710 | 5.740 | 5.660 | 5.730 | 5.685 | 11,198,200 |
| 2025-07-21 | 5.630 | 5.730 | 5.620 | 5.700 | 5.655 | 16,336,099 |
| 2025-07-18 | 5.620 | 5.640 | 5.580 | 5.620 | 5.576 | 9,329,100 |
| 2025-07-17 | 5.610 | 5.690 | 5.570 | 5.620 | 5.576 | 10,201,400 |
| 2025-07-16 | 5.560 | 5.620 | 5.550 | 5.600 | 5.556 | 8,524,125 |
| 2025-07-15 | 5.680 | 5.690 | 5.520 | 5.550 | 5.506 | 14,656,800 |
| 2025-07-14 | 5.660 | 5.690 | 5.640 | 5.680 | 5.635 | 11,858,549 |
| 2025-07-11 | 5.680 | 5.710 | 5.610 | 5.670 | 5.625 | 14,482,900 |
| 2025-07-10 | 5.720 | 5.770 | 5.720 | 5.760 | 5.605 | 12,237,289 |
| 2025-07-09 | 5.720 | 5.770 | 5.710 | 5.730 | 5.576 | 14,555,450 |
| 2025-07-08 | 5.690 | 5.760 | 5.680 | 5.710 | 5.557 | 13,133,200 |
| 2025-07-07 | 5.620 | 5.690 | 5.610 | 5.680 | 5.528 | 7,688,400 |
| 2025-07-04 | 5.680 | 5.690 | 5.610 | 5.640 | 5.489 | 13,379,000 |
| 2025-07-03 | 5.670 | 5.690 | 5.650 | 5.680 | 5.528 | 6,248,600 |
| 2025-07-02 | 5.650 | 5.690 | 5.630 | 5.670 | 5.518 | 9,759,805 |
| 2025-07-01 | 5.650 | 5.670 | 5.600 | 5.650 | 5.498 | 8,770,100 |
| 2025-06-30 | 5.680 | 5.690 | 5.620 | 5.660 | 5.508 | 8,982,000 |
| 2025-06-27 | 5.670 | 5.700 | 5.650 | 5.670 | 5.518 | 9,786,700 |
| 2025-06-26 | 5.630 | 5.720 | 5.580 | 5.670 | 5.518 | 14,551,500 |
| 2025-06-25 | 5.680 | 5.730 | 5.570 | 5.660 | 5.508 | 18,266,174 |
| 2025-06-24 | 5.450 | 5.590 | 5.440 | 5.560 | 5.411 | 8,824,200 |
| 2025-06-23 | 5.370 | 5.460 | 5.350 | 5.440 | 5.294 | 5,417,925 |
| 2025-06-20 | 5.380 | 5.450 | 5.380 | 5.400 | 5.255 | 4,935,431 |
| 2025-06-19 | 5.520 | 5.520 | 5.390 | 5.400 | 5.255 | 9,219,200 |
| 2025-06-18 | 5.570 | 5.580 | 5.510 | 5.520 | 5.372 | 7,728,400 |
| 2025-06-17 | 5.630 | 5.640 | 5.570 | 5.590 | 5.440 | 5,898,600 |
| 2025-06-16 | 5.550 | 5.650 | 5.540 | 5.620 | 5.469 | 8,155,296 |
| 2025-06-13 | 5.650 | 5.650 | 5.540 | 5.570 | 5.421 | 12,993,596 |
| 2025-06-12 | 5.700 | 5.710 | 5.630 | 5.660 | 5.508 | 8,671,000 |
| 2025-06-11 | 5.640 | 5.740 | 5.620 | 5.700 | 5.547 | 13,611,900 |
| 2025-06-10 | 5.680 | 5.690 | 5.550 | 5.620 | 5.469 | 12,443,510 |
| 2025-06-09 | 5.630 | 5.690 | 5.610 | 5.670 | 5.518 | 10,139,600 |
| 2025-06-06 | 5.640 | 5.640 | 5.590 | 5.620 | 5.469 | 7,897,478 |
| 2025-06-05 | 5.700 | 5.740 | 5.610 | 5.640 | 5.489 | 14,329,178 |
| 2025-06-04 | 5.640 | 5.780 | 5.610 | 5.720 | 5.567 | 14,926,100 |
| 2025-06-03 | 5.530 | 5.660 | 5.530 | 5.640 | 5.489 | 9,202,200 |
| 2025-05-30 | 5.680 | 5.690 | 5.580 | 5.580 | 5.430 | 9,713,000 |
| 2025-05-29 | 5.670 | 5.700 | 5.590 | 5.680 | 5.528 | 12,552,379 |
| 2025-05-28 | 5.660 | 5.710 | 5.630 | 5.660 | 5.508 | 10,549,600 |
| 2025-05-27 | 5.600 | 5.650 | 5.580 | 5.650 | 5.498 | 9,005,275 |
| 2025-05-26 | 5.530 | 5.620 | 5.510 | 5.600 | 5.450 | 10,039,975 |
| 2025-05-23 | 5.660 | 5.670 | 5.550 | 5.560 | 5.411 | 11,998,800 |
| 2025-05-22 | 5.820 | 5.830 | 5.640 | 5.650 | 5.498 | 16,389,700 |
| 2025-05-21 | 5.860 | 5.880 | 5.760 | 5.820 | 5.664 | 17,118,530 |
| 2025-05-20 | 5.850 | 5.890 | 5.810 | 5.870 | 5.713 | 14,503,600 |
| 2025-05-19 | 5.780 | 5.880 | 5.740 | 5.860 | 5.703 | 21,734,502 |
| 2025-05-16 | 5.710 | 5.840 | 5.640 | 5.770 | 5.615 | 23,209,400 |
| 2025-05-15 | 5.740 | 5.810 | 5.700 | 5.700 | 5.547 | 17,449,895 |
| 2025-05-14 | 5.710 | 5.770 | 5.620 | 5.760 | 5.605 | 15,893,422 |
| 2025-05-13 | 5.710 | 5.800 | 5.670 | 5.740 | 5.586 | 22,785,102 |
| 2025-05-12 | 5.710 | 5.750 | 5.590 | 5.660 | 5.508 | 19,027,510 |
| 2025-05-09 | 5.900 | 5.900 | 5.680 | 5.700 | 5.547 | 22,331,500 |
| 2025-05-08 | 5.800 | 5.920 | 5.700 | 5.890 | 5.732 | 26,546,600 |
| 2025-05-07 | 5.870 | 6.080 | 5.780 | 5.850 | 5.693 | 37,240,700 |
| 2025-05-06 | 5.720 | 5.770 | 5.670 | 5.730 | 5.576 | 23,903,500 |
| 2025-04-30 | 5.840 | 5.990 | 5.670 | 5.670 | 5.518 | 28,341,801 |
| 2025-04-29 | 5.750 | 5.880 | 5.730 | 5.830 | 5.674 | 20,575,502 |
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.