Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	46.490	46.490	45.670	46.270	21.364	897,804
2024-01-12	46.320	47.000	46.080	46.500	21.470	396,567
2024-01-11	45.710	46.490	45.610	46.300	21.378	558,592
2024-01-10	45.510	46.300	45.440	45.950	21.216	379,081
2024-01-09	45.980	46.300	45.700	45.820	21.156	612,711
2024-01-08	46.630	47.080	45.890	46.000	21.239	1,139,345
2024-01-05	46.880	47.570	46.650	47.210	21.798	928,334
2024-01-04	47.570	48.010	47.020	47.450	21.908	1,233,748
2024-01-03	47.740	48.320	47.110	48.050	22.186	1,786,411
2024-01-02	48.370	48.700	47.750	48.080	22.199	1,330,463
2023-12-29	46.700	48.500	46.510	48.130	22.222	2,265,445
2023-12-28	46.780	47.070	46.120	46.750	21.585	1,263,141
2023-12-27	45.700	46.970	45.550	46.850	21.631	654,509
2023-12-26	46.790	46.800	45.540	45.900	21.193	501,867
2023-12-25	46.420	46.890	45.710	46.490	21.465	774,183
2023-12-22	46.460	47.430	46.230	46.580	21.507	685,205
2023-12-21	46.000	46.600	45.400	46.400	21.424	939,818
2023-12-20	46.910	47.200	46.070	46.400	21.424	738,398
2023-12-19	46.900	47.200	46.410	46.870	21.641	591,223
2023-12-18	47.420	47.990	46.610	47.000	21.701	791,234
2023-12-15	47.500	47.870	47.340	47.460	21.913	818,504
2023-12-14	48.000	48.240	47.700	47.720	22.033	448,884
2023-12-13	47.980	48.350	47.500	48.000	22.162	916,943
2023-12-12	47.890	48.390	47.490	47.980	22.153	1,150,068
2023-12-11	47.200	48.090	46.010	47.900	22.116	1,523,081
2023-12-08	48.060	48.400	47.000	47.200	21.793	1,090,147
2023-12-07	48.500	48.910	47.890	48.170	22.241	1,577,927
2023-12-06	48.290	48.800	48.020	48.700	22.486	897,053
2023-12-05	48.060	48.500	47.260	48.300	22.301	969,001
2023-12-04	48.140	48.480	47.310	48.200	22.255	1,088,212
2023-12-01	48.520	48.670	47.710	47.900	22.116	776,243
2023-11-30	48.580	48.790	48.220	48.500	22.393	542,656
2023-11-29	49.130	49.130	48.070	48.610	22.444	609,124
2023-11-28	47.640	48.790	47.410	48.370	22.333	754,251
2023-11-27	47.600	48.120	47.330	47.590	21.973	452,290
2023-11-24	48.150	48.150	47.700	47.800	22.070	479,370
2023-11-23	47.390	48.500	47.390	48.190	22.250	1,055,456
2023-11-22	47.860	48.000	47.390	47.800	22.070	789,699
2023-11-21	47.360	48.200	46.440	47.860	22.098	1,491,094
2023-11-20	48.480	49.400	46.400	46.510	21.474	2,738,592
2023-11-17	48.550	48.550	47.600	47.900	22.116	1,585,286
2023-11-16	49.000	49.420	47.700	48.120	22.218	2,796,162
2023-11-15	48.580	49.500	48.270	49.140	22.689	2,340,042
2023-11-14	46.970	48.530	46.500	48.400	22.347	1,808,109
2023-11-13	45.160	47.000	44.700	46.740	21.581	1,578,978
2023-11-10	45.570	45.880	45.190	45.280	20.907	731,881
2023-11-09	45.450	45.960	44.880	45.610	21.059	1,090,243
2023-11-08	45.270	45.560	45.110	45.430	20.976	1,074,378
2023-11-07	45.420	46.190	45.220	45.540	21.027	1,262,888
2023-11-06	45.550	45.880	44.990	45.800	21.147	1,630,006
2023-11-03	45.450	45.690	45.220	45.440	20.980	308,857
2023-11-02	45.480	45.950	45.170	45.460	20.990	323,154
2023-11-01	45.290	45.620	45.000	45.490	21.004	449,767
2023-10-31	45.480	46.500	45.040	45.360	20.943	589,163
2023-10-30	45.200	45.500	44.900	45.500	21.008	452,248
2023-10-27	44.720	45.770	44.720	45.250	20.893	751,085
2023-10-26	44.560	45.100	44.190	45.100	20.823	541,646
2023-10-25	43.990	46.990	43.990	44.790	20.680	900,215
2023-10-24	43.800	44.160	43.200	44.150	20.385	531,878
2023-10-23	44.480	44.880	43.700	44.200	20.408	611,870

← NewerPage 12 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.