Hefei Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.160 | 6.220 | 5.830 | 5.830 | 5.674 | 37,105,617 |
| 2025-04-25 | 6.130 | 6.260 | 6.050 | 6.080 | 5.917 | 35,176,500 |
| 2025-04-24 | 6.300 | 6.450 | 6.090 | 6.180 | 6.014 | 44,590,363 |
| 2025-04-23 | 6.600 | 6.600 | 6.270 | 6.300 | 6.131 | 61,528,399 |
| 2025-04-22 | 6.330 | 6.770 | 6.300 | 6.730 | 6.549 | 72,652,977 |
| 2025-04-21 | 6.330 | 6.830 | 6.250 | 6.450 | 6.277 | 73,891,729 |
| 2025-04-18 | 6.210 | 6.480 | 6.150 | 6.350 | 6.180 | 67,141,100 |
| 2025-04-17 | 6.040 | 6.240 | 6.000 | 6.170 | 6.004 | 40,358,303 |
| 2025-04-16 | 6.040 | 6.130 | 5.900 | 6.100 | 5.936 | 39,216,757 |
| 2025-04-15 | 6.250 | 6.350 | 6.070 | 6.100 | 5.936 | 48,578,795 |
| 2025-04-14 | 6.240 | 6.400 | 6.060 | 6.230 | 6.063 | 84,746,853 |
| 2025-04-11 | 6.380 | 6.600 | 6.090 | 6.260 | 6.092 | 104,348,184 |
| 2025-04-10 | 5.490 | 6.080 | 5.490 | 6.080 | 5.917 | 66,885,107 |
| 2025-04-09 | 5.360 | 5.640 | 5.080 | 5.530 | 5.382 | 35,476,801 |
| 2025-04-08 | 5.050 | 5.510 | 5.050 | 5.450 | 5.304 | 33,822,737 |
| 2025-04-07 | 5.420 | 5.440 | 5.070 | 5.070 | 4.934 | 22,273,500 |
| 2025-04-03 | 5.490 | 5.690 | 5.460 | 5.630 | 5.479 | 16,248,763 |
| 2025-04-02 | 5.520 | 5.570 | 5.510 | 5.530 | 5.382 | 9,062,400 |
| 2025-04-01 | 5.570 | 5.610 | 5.540 | 5.550 | 5.401 | 15,807,500 |
| 2025-03-31 | 5.710 | 5.710 | 5.480 | 5.560 | 5.411 | 21,541,100 |
| 2025-03-28 | 5.890 | 5.920 | 5.760 | 5.770 | 5.615 | 20,097,264 |
| 2025-03-27 | 6.030 | 6.120 | 5.890 | 5.910 | 5.751 | 23,648,992 |
| 2025-03-26 | 5.860 | 6.070 | 5.770 | 6.050 | 5.888 | 30,502,715 |
| 2025-03-25 | 6.050 | 6.070 | 5.870 | 5.890 | 5.732 | 36,634,245 |
| 2025-03-24 | 5.900 | 6.170 | 5.850 | 6.150 | 5.985 | 63,477,571 |
| 2025-03-21 | 5.800 | 5.850 | 5.760 | 5.830 | 5.674 | 17,411,158 |
| 2025-03-20 | 5.870 | 5.920 | 5.830 | 5.840 | 5.683 | 17,740,760 |
| 2025-03-19 | 5.900 | 5.910 | 5.830 | 5.840 | 5.683 | 18,449,105 |
| 2025-03-18 | 5.970 | 5.990 | 5.850 | 5.920 | 5.761 | 28,578,334 |
| 2025-03-17 | 6.100 | 6.150 | 5.940 | 5.970 | 5.810 | 52,915,889 |
| 2025-03-14 | 5.590 | 6.150 | 5.590 | 6.150 | 5.985 | 36,617,699 |
| 2025-03-13 | 5.580 | 5.600 | 5.500 | 5.590 | 5.440 | 10,492,496 |
| 2025-03-12 | 5.580 | 5.680 | 5.540 | 5.600 | 5.450 | 12,226,500 |
| 2025-03-11 | 5.460 | 5.590 | 5.410 | 5.590 | 5.440 | 13,334,600 |
| 2025-03-10 | 5.450 | 5.550 | 5.440 | 5.510 | 5.362 | 12,248,100 |
| 2025-03-07 | 5.500 | 5.560 | 5.460 | 5.480 | 5.333 | 10,888,190 |
| 2025-03-06 | 5.470 | 5.530 | 5.420 | 5.510 | 5.362 | 15,998,915 |
| 2025-03-05 | 5.460 | 5.480 | 5.360 | 5.450 | 5.304 | 12,128,550 |
| 2025-03-04 | 5.460 | 5.480 | 5.400 | 5.460 | 5.314 | 10,210,600 |
| 2025-03-03 | 5.460 | 5.530 | 5.400 | 5.470 | 5.323 | 14,129,612 |
| 2025-02-28 | 5.680 | 5.680 | 5.440 | 5.460 | 5.314 | 22,482,243 |
| 2025-02-27 | 5.550 | 5.730 | 5.530 | 5.700 | 5.547 | 30,781,500 |
| 2025-02-26 | 5.500 | 5.590 | 5.480 | 5.550 | 5.401 | 10,584,500 |
| 2025-02-25 | 5.420 | 5.570 | 5.380 | 5.500 | 5.352 | 14,997,989 |
| 2025-02-24 | 5.410 | 5.540 | 5.390 | 5.470 | 5.323 | 9,976,036 |
| 2025-02-21 | 5.490 | 5.520 | 5.370 | 5.430 | 5.284 | 12,658,300 |
| 2025-02-20 | 5.370 | 5.510 | 5.370 | 5.490 | 5.343 | 14,870,067 |
| 2025-02-19 | 5.330 | 5.390 | 5.320 | 5.390 | 5.245 | 11,475,430 |
| 2025-02-18 | 5.590 | 5.590 | 5.330 | 5.350 | 5.206 | 18,512,300 |
| 2025-02-17 | 5.550 | 5.630 | 5.490 | 5.590 | 5.440 | 18,573,900 |
| 2025-02-14 | 5.660 | 5.680 | 5.510 | 5.550 | 5.401 | 21,678,200 |
| 2025-02-13 | 5.670 | 5.750 | 5.620 | 5.660 | 5.508 | 20,282,900 |
| 2025-02-12 | 5.710 | 5.770 | 5.620 | 5.700 | 5.547 | 16,269,070 |
| 2025-02-11 | 5.800 | 5.800 | 5.640 | 5.710 | 5.557 | 14,368,300 |
| 2025-02-10 | 5.510 | 5.750 | 5.480 | 5.740 | 5.586 | 24,494,100 |
| 2025-02-07 | 5.480 | 5.620 | 5.440 | 5.510 | 5.362 | 18,033,400 |
| 2025-02-06 | 5.400 | 5.480 | 5.350 | 5.440 | 5.294 | 17,294,001 |
| 2025-02-05 | 5.550 | 5.620 | 5.370 | 5.420 | 5.275 | 19,331,200 |
| 2025-01-27 | 5.730 | 5.760 | 5.560 | 5.570 | 5.421 | 14,115,100 |
| 2025-01-24 | 5.760 | 5.860 | 5.650 | 5.680 | 5.528 | 20,840,100 |
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.