Anhui Andeli Department Store Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	30.920	31.550	30.600	31.400	21.344	2,862,678
2024-04-26	29.600	31.700	29.500	30.990	21.065	4,471,449
2024-04-25	29.500	30.230	29.380	29.890	20.318	2,229,297
2024-04-24	29.400	29.760	28.900	29.580	20.107	2,329,215
2024-04-23	29.600	30.050	29.330	29.680	20.175	2,557,061
2024-04-22	30.250	30.500	29.290	29.710	20.195	3,656,198
2024-04-19	29.150	30.050	29.150	29.900	20.324	3,884,494
2024-04-18	41.000	43.400	40.300	43.250	19.969	5,259,553
2024-04-17	39.560	41.200	39.560	41.030	18.944	4,261,004
2024-04-16	40.000	40.000	38.200	39.320	18.155	2,862,254
2024-04-15	40.350	40.490	38.650	39.750	18.353	3,490,272
2024-04-12	40.520	41.000	39.960	40.030	18.483	3,453,812
2024-04-11	41.270	41.750	40.000	40.630	18.760	4,728,315
2024-04-10	42.380	42.850	41.490	41.550	19.184	4,376,776
2024-04-09	43.590	43.590	41.140	42.850	19.785	8,711,791
2024-04-08	47.100	47.830	43.000	44.000	20.316	13,153,713
2024-04-03	47.010	47.990	45.650	47.640	21.996	6,287,193
2024-04-02	48.390	48.760	46.500	47.090	21.742	7,999,049
2024-04-01	47.200	49.690	46.820	48.530	22.407	11,996,051
2024-03-29	49.800	49.800	46.240	48.500	22.393	22,505,339
2024-03-28	57.090	57.300	51.380	51.380	23.723	26,505,011
2024-03-27	57.160	57.180	53.930	57.090	26.359	22,467,431
2024-03-26	49.000	51.980	49.000	51.980	24.000	3,147,024
2024-03-14	45.590	47.750	45.300	47.250	21.816	4,677,838
2024-03-13	45.920	46.870	45.560	45.600	21.054	1,901,292
2024-03-12	45.370	46.800	44.980	46.280	21.368	2,204,598
2024-03-11	43.900	46.300	43.400	45.350	20.939	2,935,091
2024-03-08	42.000	44.380	42.000	43.880	20.260	1,430,962
2024-03-07	43.630	43.630	41.930	42.920	19.817	1,807,100
2024-03-06	42.110	44.200	41.930	43.400	20.039	2,119,742
2024-03-05	42.100	42.300	41.480	42.130	19.452	1,119,372
2024-03-04	42.550	43.200	41.750	42.250	19.508	1,680,529
2024-03-01	42.510	43.100	41.730	42.880	19.798	2,320,741
2024-02-29	40.800	42.700	40.800	42.400	19.577	883,050
2024-02-28	43.640	44.640	41.660	42.000	19.392	1,262,846
2024-02-27	42.650	44.000	42.000	44.000	20.316	1,917,691
2024-02-26	42.260	43.980	41.900	42.950	19.831	1,335,509
2024-02-23	42.960	43.080	42.120	42.360	19.558	564,311
2024-02-22	42.370	43.590	42.030	42.880	19.798	958,530
2024-02-21	41.930	43.000	41.490	42.330	19.544	1,191,317
2024-02-20	41.340	42.670	40.600	42.120	19.448	941,796
2024-02-19	40.700	41.660	40.000	41.300	19.069	996,375
2024-02-08	37.680	41.000	36.510	40.830	18.852	1,906,760
2024-02-07	38.070	38.070	36.000	37.680	17.398	1,357,375
2024-02-06	36.060	39.700	36.060	38.200	17.638	898,399
2024-02-05	38.500	39.010	35.110	38.400	17.730	1,716,061
2024-02-02	40.360	40.980	37.830	39.010	18.012	1,414,983
2024-02-01	41.090	41.440	39.400	40.520	18.709	957,731
2024-01-31	42.960	42.960	40.060	41.400	19.115	1,865,844
2024-01-30	43.660	43.700	42.200	43.480	20.075	1,112,223
2024-01-29	43.910	44.390	42.730	43.790	20.219	788,837
2024-01-26	44.060	44.690	43.750	43.950	20.292	406,203
2024-01-25	44.150	44.790	43.740	44.610	20.597	787,807
2024-01-24	44.430	44.800	42.390	44.150	20.385	765,521
2024-01-23	43.560	44.290	42.890	44.290	20.449	840,485
2024-01-22	45.080	45.220	43.010	44.200	20.408	1,013,616
2024-01-19	45.030	45.390	44.620	45.190	20.865	539,712
2024-01-18	45.110	45.370	43.170	45.350	20.939	1,146,284
2024-01-17	46.890	46.890	45.210	45.620	21.064	816,990
2024-01-16	46.030	47.000	45.790	46.290	21.373	535,717

← NewerPage 11 of 21 · 1,205 trading daysOlder →

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.