Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	44.830	44.840	44.030	44.560	20.574	800,422
2023-10-19	45.500	45.900	44.700	45.240	20.888	970,725
2023-10-18	46.340	46.390	45.510	45.950	21.216	659,979
2023-10-17	45.970	46.290	45.850	46.230	21.345	351,959
2023-10-16	46.090	46.300	45.400	46.180	21.322	883,261
2023-10-13	46.120	46.300	45.760	46.080	21.276	781,756
2023-10-12	45.290	46.180	45.290	46.000	21.239	917,321
2023-10-11	45.310	45.390	44.800	45.360	20.943	519,528
2023-10-10	45.700	45.790	44.910	45.340	20.934	531,723
2023-10-09	45.490	45.820	45.100	45.590	21.050	606,992
2023-09-28	45.800	45.990	45.350	45.640	21.073	414,277
2023-09-27	45.700	46.100	44.700	45.810	21.151	939,902
2023-09-26	45.580	46.160	45.330	45.790	21.142	862,866
2023-09-25	45.850	45.860	45.420	45.730	21.114	338,507
2023-09-22	45.330	45.960	44.690	45.740	21.119	655,518
2023-09-21	45.540	45.940	45.040	45.720	21.110	507,544
2023-09-20	45.910	46.280	45.730	46.000	21.239	287,202
2023-09-19	46.550	46.680	45.900	46.330	21.391	430,088
2023-09-18	47.000	47.000	45.730	46.520	21.479	388,332
2023-09-15	46.400	46.600	45.900	46.520	21.479	312,600
2023-09-14	46.500	46.500	45.900	46.200	21.331	299,186
2023-09-13	46.630	46.840	46.160	46.600	21.516	302,340
2023-09-12	46.480	46.870	46.480	46.740	21.581	285,099
2023-09-11	46.780	46.950	46.520	46.710	21.567	365,246
2023-09-08	46.870	46.880	46.600	46.680	21.553	265,966
2023-09-07	46.980	47.090	46.560	46.800	21.608	479,791
2023-09-06	46.990	47.280	46.600	46.840	21.627	437,530
2023-09-05	46.950	47.150	46.720	46.990	21.696	451,743
2023-09-04	46.340	47.050	46.310	46.950	21.678	623,812
2023-09-01	46.380	46.930	46.130	46.680	21.553	512,800
2023-08-31	46.070	46.450	45.990	46.240	21.350	198,056
2023-08-30	46.050	46.580	46.020	46.300	21.378	435,848
2023-08-29	46.000	46.590	45.680	46.430	21.438	601,315
2023-08-28	47.490	47.490	45.670	46.200	21.331	857,610
2023-08-25	46.800	46.800	45.760	46.030	21.253	517,215
2023-08-24	46.990	47.100	46.300	46.800	21.608	314,744
2023-08-23	46.620	47.260	46.570	46.890	21.650	239,685
2023-08-22	46.990	47.080	46.340	46.900	21.655	316,006
2023-08-21	47.000	47.170	46.440	46.930	21.668	365,415
2023-08-18	47.030	47.490	46.810	47.050	21.724	260,500
2023-08-17	46.870	47.330	46.640	47.330	21.853	334,298
2023-08-16	47.400	47.480	46.800	47.130	21.761	363,312
2023-08-15	47.860	47.860	46.800	47.470	21.918	617,715
2023-08-14	47.620	48.100	46.300	47.600	21.978	1,232,696
2023-08-11	48.320	48.320	47.380	47.950	22.139	673,303
2023-08-10	47.600	48.500	47.600	48.130	22.222	403,680
2023-08-09	47.890	48.120	47.530	48.120	22.218	423,233
2023-08-08	48.050	48.270	47.510	48.270	22.287	431,013
2023-08-07	48.710	48.880	47.710	48.140	22.227	1,049,989
2023-08-04	49.510	49.990	48.970	49.180	22.707	1,473,307
2023-08-03	49.510	49.600	49.160	49.480	22.846	1,302,499
2023-08-02	48.420	49.640	48.420	49.500	22.855	1,733,512
2023-08-01	48.240	49.900	47.500	48.990	22.620	2,144,383
2023-07-31	47.320	48.260	47.120	48.000	22.162	1,204,561
2023-07-28	46.500	47.350	46.500	47.270	21.825	567,886
2023-07-27	47.300	47.860	46.420	47.090	21.742	795,166
2023-07-26	47.980	48.350	47.410	47.580	21.968	745,126
2023-07-25	47.680	48.280	47.130	48.110	22.213	1,033,169
2023-07-24	48.270	48.530	47.420	47.500	21.932	549,384
2023-07-21	48.750	48.750	47.500	48.200	22.255	1,056,170

← NewerPage 13 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.