Anhui Andeli Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.140 | 23.640 | 23.130 | 23.430 | 15.926 | 1,838,857 |
| 2024-07-25 | 23.100 | 23.650 | 22.900 | 23.270 | 15.818 | 2,534,314 |
| 2024-07-24 | 23.850 | 23.850 | 23.120 | 23.250 | 15.804 | 3,231,008 |
| 2024-07-23 | 24.200 | 24.480 | 23.840 | 23.860 | 16.219 | 2,932,676 |
| 2024-07-22 | 24.430 | 24.600 | 23.860 | 24.330 | 16.538 | 3,321,617 |
| 2024-07-19 | 24.750 | 24.750 | 24.110 | 24.470 | 16.633 | 2,821,838 |
| 2024-07-18 | 24.300 | 24.780 | 24.010 | 24.750 | 16.824 | 3,684,183 |
| 2024-07-17 | 24.100 | 24.800 | 24.000 | 24.540 | 16.681 | 3,770,400 |
| 2024-07-16 | 23.750 | 24.200 | 23.400 | 24.200 | 16.450 | 4,125,951 |
| 2024-07-15 | 24.000 | 24.230 | 23.630 | 23.630 | 16.062 | 3,435,022 |
| 2024-07-12 | 23.850 | 24.400 | 23.510 | 24.220 | 16.463 | 4,975,499 |
| 2024-07-11 | 23.830 | 24.080 | 23.480 | 23.850 | 16.212 | 6,014,591 |
| 2024-07-10 | 22.140 | 23.420 | 22.100 | 23.400 | 15.906 | 6,814,835 |
| 2024-07-09 | 22.050 | 22.470 | 21.430 | 22.250 | 15.124 | 5,433,639 |
| 2024-07-08 | 21.980 | 22.500 | 21.770 | 21.890 | 14.880 | 3,163,430 |
| 2024-07-05 | 21.800 | 22.240 | 21.190 | 22.200 | 15.090 | 2,854,355 |
| 2024-07-04 | 22.160 | 22.280 | 21.580 | 21.800 | 14.818 | 2,773,974 |
| 2024-07-03 | 22.400 | 22.460 | 22.070 | 22.150 | 15.056 | 2,248,236 |
| 2024-07-02 | 22.690 | 22.780 | 22.350 | 22.470 | 15.274 | 3,143,863 |
| 2024-07-01 | 22.590 | 23.100 | 22.230 | 22.690 | 15.423 | 5,304,596 |
| 2024-06-28 | 22.210 | 23.100 | 22.040 | 22.580 | 15.349 | 6,489,239 |
| 2024-06-27 | 21.960 | 23.110 | 21.790 | 22.500 | 15.294 | 7,825,065 |
| 2024-06-26 | 21.400 | 22.110 | 21.150 | 22.020 | 14.968 | 3,928,150 |
| 2024-06-25 | 20.920 | 21.580 | 20.850 | 21.500 | 14.615 | 4,778,791 |
| 2024-06-24 | 21.750 | 21.770 | 20.910 | 20.910 | 14.213 | 3,509,748 |
| 2024-06-21 | 21.630 | 21.900 | 21.340 | 21.870 | 14.866 | 3,718,858 |
| 2024-06-20 | 22.000 | 22.260 | 21.640 | 21.660 | 14.723 | 4,210,331 |
| 2024-06-19 | 22.400 | 22.570 | 21.890 | 22.300 | 15.158 | 5,211,999 |
| 2024-06-18 | 22.800 | 23.020 | 22.320 | 22.550 | 15.328 | 5,556,327 |
| 2024-06-17 | 22.530 | 23.200 | 22.350 | 23.040 | 15.661 | 6,288,315 |
| 2024-06-14 | 22.430 | 23.000 | 22.050 | 22.690 | 15.423 | 5,464,249 |
| 2024-06-13 | 22.740 | 22.800 | 22.180 | 22.480 | 15.281 | 6,363,950 |
| 2024-06-12 | 23.760 | 23.800 | 22.260 | 22.750 | 15.464 | 9,283,397 |
| 2024-06-11 | 23.780 | 23.850 | 23.140 | 23.420 | 15.920 | 6,703,254 |
| 2024-06-07 | 24.930 | 25.000 | 23.390 | 23.820 | 16.192 | 13,262,589 |
| 2024-06-06 | 25.700 | 26.080 | 25.090 | 25.200 | 17.130 | 2,094,988 |
| 2024-06-05 | 26.500 | 26.500 | 25.700 | 25.760 | 17.510 | 2,209,751 |
| 2024-06-04 | 26.920 | 26.990 | 26.150 | 26.520 | 18.027 | 2,285,978 |
| 2024-06-03 | 27.780 | 28.000 | 26.770 | 26.920 | 18.299 | 3,014,812 |
| 2024-05-31 | 27.400 | 28.060 | 27.400 | 27.920 | 18.978 | 1,317,195 |
| 2024-05-30 | 27.500 | 27.760 | 27.240 | 27.650 | 18.795 | 1,774,940 |
| 2024-05-29 | 27.600 | 27.980 | 27.530 | 27.630 | 18.781 | 1,433,630 |
| 2024-05-28 | 28.070 | 28.140 | 27.750 | 27.920 | 18.978 | 1,676,055 |
| 2024-05-27 | 28.120 | 28.120 | 27.380 | 27.730 | 18.849 | 3,083,442 |
| 2024-05-24 | 27.780 | 28.490 | 27.570 | 28.120 | 19.114 | 4,426,924 |
| 2024-05-23 | 28.000 | 28.000 | 27.250 | 27.820 | 18.911 | 5,585,429 |
| 2024-05-22 | 28.550 | 29.340 | 27.700 | 28.000 | 19.033 | 12,026,535 |
| 2024-05-21 | 33.200 | 33.200 | 29.630 | 29.630 | 20.141 | 11,537,876 |
| 2024-05-20 | 33.000 | 33.090 | 32.360 | 32.920 | 22.377 | 3,642,408 |
| 2024-05-17 | 33.980 | 34.020 | 32.520 | 33.000 | 22.432 | 4,580,566 |
| 2024-05-16 | 34.710 | 34.800 | 33.370 | 33.670 | 22.887 | 3,278,183 |
| 2024-05-15 | 33.330 | 35.000 | 33.190 | 34.200 | 23.247 | 4,010,278 |
| 2024-05-14 | 32.810 | 33.900 | 32.810 | 33.350 | 22.669 | 2,786,458 |
| 2024-05-13 | 32.950 | 33.080 | 32.200 | 32.800 | 22.296 | 1,872,443 |
| 2024-05-10 | 33.420 | 33.570 | 32.500 | 32.820 | 22.309 | 2,961,591 |
| 2024-05-09 | 33.900 | 34.500 | 33.110 | 33.600 | 22.839 | 4,193,331 |
| 2024-05-08 | 34.350 | 34.350 | 33.450 | 33.900 | 23.043 | 3,269,388 |
| 2024-05-07 | 33.620 | 34.570 | 32.600 | 34.350 | 23.349 | 6,355,418 |
| 2024-05-06 | 32.010 | 34.620 | 32.010 | 33.700 | 22.907 | 8,734,499 |
| 2024-04-30 | 31.880 | 31.950 | 31.190 | 31.820 | 21.629 | 2,980,042 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1740 CNY |
| 2026-02-06 | 0.1200 CNY |
| 2025-04-25 | 0.2400 CNY |
| 2024-04-19 | 0.6525 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.