Hefei Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.770 | 5.850 | 5.720 | 5.730 | 5.576 | 24,555,839 |
| 2025-01-22 | 5.790 | 5.820 | 5.630 | 5.670 | 5.518 | 21,859,200 |
| 2025-01-21 | 5.750 | 5.870 | 5.660 | 5.840 | 5.683 | 27,173,700 |
| 2025-01-20 | 5.700 | 5.850 | 5.630 | 5.760 | 5.605 | 24,089,600 |
| 2025-01-17 | 5.820 | 5.830 | 5.610 | 5.660 | 5.508 | 33,776,700 |
| 2025-01-16 | 5.830 | 5.950 | 5.740 | 5.940 | 5.781 | 45,803,291 |
| 2025-01-15 | 5.510 | 5.650 | 5.420 | 5.540 | 5.391 | 25,773,100 |
| 2025-01-14 | 5.250 | 5.580 | 5.250 | 5.500 | 5.352 | 26,932,500 |
| 2025-01-13 | 5.190 | 5.290 | 5.020 | 5.240 | 5.099 | 20,434,400 |
| 2025-01-10 | 5.510 | 5.530 | 5.200 | 5.210 | 5.070 | 31,542,590 |
| 2025-01-09 | 5.670 | 5.730 | 5.460 | 5.500 | 5.352 | 37,445,900 |
| 2025-01-08 | 5.690 | 5.850 | 5.510 | 5.780 | 5.625 | 47,295,500 |
| 2025-01-07 | 5.720 | 5.790 | 5.510 | 5.690 | 5.537 | 44,627,080 |
| 2025-01-06 | 6.000 | 6.180 | 5.690 | 5.750 | 5.596 | 68,458,992 |
| 2025-01-03 | 7.060 | 7.070 | 6.320 | 6.320 | 6.150 | 94,202,055 |
| 2025-01-02 | 6.280 | 7.020 | 6.220 | 7.020 | 6.832 | 93,107,976 |
| 2024-12-31 | 6.320 | 6.740 | 6.200 | 6.380 | 6.209 | 52,780,991 |
| 2024-12-30 | 6.250 | 6.450 | 6.100 | 6.380 | 6.209 | 33,453,152 |
| 2024-12-27 | 6.030 | 6.360 | 5.970 | 6.250 | 6.082 | 29,717,156 |
| 2024-12-26 | 5.890 | 6.140 | 5.890 | 6.080 | 5.917 | 22,338,502 |
| 2024-12-25 | 6.020 | 6.040 | 5.670 | 5.900 | 5.742 | 26,548,624 |
| 2024-12-24 | 6.000 | 6.070 | 5.910 | 6.020 | 5.859 | 14,310,766 |
| 2024-12-23 | 6.250 | 6.270 | 5.890 | 5.960 | 5.800 | 23,647,801 |
| 2024-12-20 | 6.300 | 6.380 | 6.170 | 6.250 | 6.082 | 18,325,116 |
| 2024-12-19 | 6.260 | 6.330 | 6.110 | 6.260 | 6.092 | 21,102,180 |
| 2024-12-18 | 6.500 | 6.500 | 6.150 | 6.350 | 6.180 | 25,354,191 |
| 2024-12-17 | 7.010 | 7.020 | 6.340 | 6.400 | 6.228 | 60,516,462 |
| 2024-12-16 | 6.850 | 7.480 | 6.850 | 7.040 | 6.851 | 55,479,925 |
| 2024-12-13 | 7.170 | 7.180 | 6.810 | 6.850 | 6.666 | 49,727,248 |
| 2024-12-12 | 6.920 | 7.330 | 6.700 | 7.300 | 7.104 | 55,783,294 |
| 2024-12-11 | 6.520 | 6.930 | 6.510 | 6.930 | 6.744 | 37,090,175 |
| 2024-12-10 | 6.530 | 6.770 | 6.300 | 6.500 | 6.326 | 34,819,005 |
| 2024-12-09 | 6.580 | 6.730 | 6.250 | 6.300 | 6.131 | 27,735,259 |
| 2024-12-06 | 6.470 | 6.630 | 6.300 | 6.560 | 6.384 | 29,359,301 |
| 2024-12-05 | 6.500 | 6.570 | 6.380 | 6.450 | 6.277 | 24,049,358 |
| 2024-12-04 | 6.650 | 7.000 | 6.460 | 6.530 | 6.355 | 37,676,689 |
| 2024-12-03 | 6.450 | 6.880 | 6.360 | 6.700 | 6.520 | 47,030,070 |
| 2024-12-02 | 6.700 | 6.730 | 6.320 | 6.470 | 6.296 | 43,149,809 |
| 2024-11-29 | 6.350 | 6.550 | 6.190 | 6.510 | 6.335 | 40,032,160 |
| 2024-11-28 | 5.980 | 6.590 | 5.970 | 6.290 | 6.121 | 50,123,458 |
| 2024-11-27 | 5.750 | 6.020 | 5.590 | 6.000 | 5.839 | 32,629,628 |
| 2024-11-26 | 5.920 | 6.080 | 5.750 | 5.780 | 5.625 | 40,210,786 |
| 2024-11-25 | 5.610 | 6.050 | 5.590 | 5.980 | 5.820 | 54,395,882 |
| 2024-11-22 | 5.500 | 5.790 | 5.470 | 5.580 | 5.430 | 36,471,857 |
| 2024-11-21 | 5.470 | 5.560 | 5.420 | 5.510 | 5.362 | 16,963,218 |
| 2024-11-20 | 5.400 | 5.490 | 5.360 | 5.460 | 5.314 | 19,192,911 |
| 2024-11-19 | 5.280 | 5.390 | 5.240 | 5.380 | 5.236 | 15,320,003 |
| 2024-11-18 | 5.290 | 5.420 | 5.250 | 5.290 | 5.148 | 21,664,896 |
| 2024-11-15 | 5.310 | 5.390 | 5.210 | 5.210 | 5.070 | 13,960,697 |
| 2024-11-14 | 5.430 | 5.500 | 5.300 | 5.310 | 5.168 | 16,930,601 |
| 2024-11-13 | 5.480 | 5.540 | 5.340 | 5.450 | 5.304 | 20,839,188 |
| 2024-11-12 | 5.320 | 5.730 | 5.320 | 5.480 | 5.333 | 46,420,470 |
| 2024-11-11 | 5.260 | 5.350 | 5.230 | 5.350 | 5.206 | 16,740,164 |
| 2024-11-08 | 5.430 | 5.490 | 5.270 | 5.310 | 5.168 | 26,570,203 |
| 2024-11-07 | 5.200 | 5.450 | 5.170 | 5.380 | 5.236 | 38,051,150 |
| 2024-11-06 | 5.290 | 5.310 | 5.060 | 5.250 | 5.109 | 30,888,486 |
| 2024-11-05 | 5.230 | 5.330 | 5.230 | 5.300 | 5.158 | 21,082,400 |
| 2024-11-04 | 5.260 | 5.310 | 5.170 | 5.250 | 5.109 | 12,906,147 |
| 2024-11-01 | 5.360 | 5.400 | 5.120 | 5.220 | 5.080 | 21,743,844 |
| 2024-10-31 | 5.240 | 5.320 | 5.200 | 5.260 | 5.119 | 16,030,865 |
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.