Hefei Department Store Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.250 | 5.320 | 5.160 | 5.230 | 5.090 | 20,818,884 |
| 2024-10-29 | 5.570 | 5.580 | 5.250 | 5.290 | 5.148 | 34,748,331 |
| 2024-10-28 | 5.320 | 5.640 | 5.300 | 5.560 | 5.411 | 37,614,616 |
| 2024-10-25 | 5.120 | 5.380 | 5.090 | 5.340 | 5.197 | 41,829,912 |
| 2024-10-24 | 5.070 | 5.110 | 5.040 | 5.100 | 4.963 | 10,197,885 |
| 2024-10-23 | 5.090 | 5.150 | 5.020 | 5.070 | 4.934 | 19,607,599 |
| 2024-10-22 | 4.970 | 5.230 | 4.900 | 5.090 | 4.953 | 38,483,080 |
| 2024-10-21 | 4.840 | 5.200 | 4.840 | 5.070 | 4.934 | 21,783,600 |
| 2024-10-18 | 4.750 | 4.900 | 4.730 | 4.860 | 4.730 | 15,131,510 |
| 2024-10-17 | 4.860 | 4.920 | 4.760 | 4.770 | 4.642 | 12,279,100 |
| 2024-10-16 | 4.830 | 4.890 | 4.800 | 4.860 | 4.730 | 10,201,300 |
| 2024-10-15 | 4.900 | 4.970 | 4.870 | 4.880 | 4.749 | 15,487,300 |
| 2024-10-14 | 4.900 | 4.960 | 4.790 | 4.950 | 4.817 | 20,194,423 |
| 2024-10-11 | 5.150 | 5.170 | 4.830 | 4.880 | 4.749 | 31,381,454 |
| 2024-10-10 | 4.850 | 5.280 | 4.800 | 5.110 | 4.973 | 37,568,348 |
| 2024-10-09 | 5.120 | 5.140 | 4.720 | 4.820 | 4.691 | 31,527,464 |
| 2024-10-08 | 5.330 | 5.490 | 5.010 | 5.230 | 5.090 | 57,195,683 |
| 2024-09-30 | 4.880 | 5.100 | 4.690 | 5.000 | 4.866 | 41,218,586 |
| 2024-09-27 | 4.630 | 4.690 | 4.550 | 4.640 | 4.516 | 21,094,700 |
| 2024-09-26 | 4.380 | 4.550 | 4.380 | 4.550 | 4.428 | 15,613,409 |
| 2024-09-25 | 4.360 | 4.490 | 4.360 | 4.380 | 4.263 | 17,173,596 |
| 2024-09-24 | 4.240 | 4.340 | 4.220 | 4.330 | 4.214 | 12,193,000 |
| 2024-09-23 | 4.210 | 4.240 | 4.180 | 4.230 | 4.117 | 7,220,420 |
| 2024-09-20 | 4.200 | 4.220 | 4.160 | 4.210 | 4.097 | 6,670,302 |
| 2024-09-19 | 4.080 | 4.210 | 4.070 | 4.200 | 4.087 | 12,524,983 |
| 2024-09-18 | 4.040 | 4.110 | 4.000 | 4.070 | 3.961 | 7,143,500 |
| 2024-09-13 | 4.050 | 4.080 | 4.030 | 4.030 | 3.922 | 5,191,743 |
| 2024-09-12 | 4.050 | 4.080 | 4.030 | 4.040 | 3.932 | 4,717,700 |
| 2024-09-11 | 4.130 | 4.130 | 4.040 | 4.060 | 3.951 | 7,506,500 |
| 2024-09-10 | 4.160 | 4.170 | 4.070 | 4.130 | 4.019 | 5,733,600 |
| 2024-09-09 | 4.110 | 4.180 | 4.090 | 4.150 | 4.039 | 5,965,060 |
| 2024-09-06 | 4.110 | 4.180 | 4.090 | 4.110 | 4.000 | 9,825,803 |
| 2024-09-05 | 4.060 | 4.120 | 4.050 | 4.110 | 4.000 | 7,624,662 |
| 2024-09-04 | 4.040 | 4.070 | 4.030 | 4.050 | 3.941 | 4,901,438 |
| 2024-09-03 | 4.070 | 4.110 | 4.040 | 4.060 | 3.951 | 5,945,300 |
| 2024-09-02 | 4.120 | 4.160 | 4.070 | 4.070 | 3.961 | 7,835,862 |
| 2024-08-30 | 4.070 | 4.190 | 4.070 | 4.140 | 4.029 | 9,566,600 |
| 2024-08-29 | 4.110 | 4.110 | 4.030 | 4.090 | 3.980 | 7,980,000 |
| 2024-08-28 | 4.140 | 4.190 | 4.090 | 4.110 | 4.000 | 7,412,202 |
| 2024-08-27 | 4.120 | 4.150 | 4.080 | 4.100 | 3.990 | 4,120,601 |
| 2024-08-26 | 4.100 | 4.150 | 4.050 | 4.130 | 4.019 | 5,265,010 |
| 2024-08-23 | 4.060 | 4.100 | 4.030 | 4.090 | 3.980 | 5,141,200 |
| 2024-08-22 | 4.140 | 4.150 | 4.060 | 4.060 | 3.951 | 5,697,700 |
| 2024-08-21 | 4.130 | 4.160 | 4.100 | 4.130 | 4.019 | 3,525,600 |
| 2024-08-20 | 4.220 | 4.230 | 4.120 | 4.140 | 4.029 | 7,701,900 |
| 2024-08-19 | 4.210 | 4.240 | 4.180 | 4.220 | 4.107 | 4,649,400 |
| 2024-08-16 | 4.250 | 4.260 | 4.180 | 4.190 | 4.078 | 5,830,300 |
| 2024-08-15 | 4.190 | 4.250 | 4.150 | 4.240 | 4.126 | 7,728,443 |
| 2024-08-14 | 4.230 | 4.250 | 4.190 | 4.200 | 4.087 | 4,369,700 |
| 2024-08-13 | 4.210 | 4.250 | 4.180 | 4.220 | 4.107 | 5,582,762 |
| 2024-08-12 | 4.250 | 4.280 | 4.200 | 4.220 | 4.107 | 6,194,000 |
| 2024-08-09 | 4.360 | 4.360 | 4.280 | 4.280 | 4.165 | 6,708,000 |
| 2024-08-08 | 4.270 | 4.380 | 4.260 | 4.350 | 4.233 | 8,294,300 |
| 2024-08-07 | 4.300 | 4.330 | 4.270 | 4.290 | 4.175 | 8,633,879 |
| 2024-08-06 | 4.240 | 4.310 | 4.230 | 4.300 | 4.185 | 11,409,713 |
| 2024-08-05 | 4.200 | 4.280 | 4.180 | 4.200 | 4.087 | 10,176,913 |
| 2024-08-02 | 4.200 | 4.270 | 4.190 | 4.210 | 4.097 | 6,830,006 |
| 2024-08-01 | 4.290 | 4.300 | 4.220 | 4.240 | 4.126 | 10,368,400 |
| 2024-07-31 | 4.170 | 4.310 | 4.170 | 4.290 | 4.175 | 10,820,387 |
| 2024-07-30 | 4.090 | 4.220 | 4.080 | 4.190 | 4.078 | 9,855,382 |
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.