Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	48.750	48.750	47.500	48.200	22.255	1,056,170
2023-07-20	48.300	48.780	47.880	48.470	22.379	1,876,463
2023-07-19	47.310	47.970	47.300	47.640	21.996	503,128
2023-07-18	47.530	47.880	47.230	47.230	21.807	399,980
2023-07-17	47.930	47.930	47.210	47.540	21.950	300,952
2023-07-14	48.250	48.300	47.610	47.960	22.144	482,524
2023-07-13	48.200	48.730	47.630	47.970	22.149	1,069,500
2023-07-12	46.980	48.880	46.980	48.390	22.342	2,012,115
2023-07-11	47.020	47.270	46.860	47.190	21.788	347,291
2023-07-10	47.180	47.390	46.800	47.020	21.710	297,672
2023-07-07	47.440	47.440	46.600	47.000	21.701	408,053
2023-07-06	47.210	47.460	46.800	47.300	21.839	604,679
2023-07-05	47.170	47.350	46.770	47.000	21.701	554,430
2023-07-04	47.500	47.500	46.610	47.140	21.765	302,129
2023-07-03	46.730	47.300	46.730	46.940	21.673	344,390
2023-06-30	45.680	47.490	45.450	47.050	21.724	1,246,657
2023-06-29	44.970	45.970	44.970	45.680	21.091	744,622
2023-06-28	45.350	45.390	44.770	45.030	20.791	440,390
2023-06-27	45.300	46.000	45.150	45.520	21.017	586,177
2023-06-26	45.550	45.760	45.000	45.760	21.128	591,644
2023-06-21	46.400	46.670	45.750	45.750	21.124	446,781
2023-06-20	46.600	46.860	46.310	46.320	21.387	375,675
2023-06-19	46.500	47.000	46.410	46.600	21.516	649,252
2023-06-16	47.390	47.400	46.360	47.000	21.701	687,686
2023-06-15	47.480	47.910	47.020	47.390	21.881	747,996
2023-06-14	47.000	47.930	47.000	47.410	21.890	835,954
2023-06-13	45.400	46.970	45.400	46.870	21.641	725,626
2023-06-12	45.790	46.080	45.250	45.850	21.170	895,245
2023-06-09	46.210	46.870	45.510	45.790	21.142	931,755
2023-06-08	46.320	46.920	45.690	46.190	21.327	421,551
2023-06-07	46.370	46.480	45.600	46.320	21.387	456,579
2023-06-06	47.400	47.400	46.110	46.330	21.391	743,360
2023-06-05	47.010	47.650	46.540	47.190	21.788	1,016,139
2023-06-02	46.000	47.250	45.610	47.010	21.705	2,096,488
2023-06-01	46.440	46.830	45.220	46.380	21.414	1,177,569
2023-05-31	45.760	47.970	45.530	46.930	21.668	1,350,857
2023-05-30	44.950	46.000	44.710	45.760	21.128	951,518
2023-05-29	45.680	46.800	45.400	45.400	20.962	349,225
2023-05-26	46.300	46.300	45.060	46.110	21.290	397,373
2023-05-25	45.860	46.310	44.500	45.980	21.230	670,488
2023-05-24	45.500	46.120	45.410	45.980	21.230	622,340
2023-05-23	46.380	46.650	45.950	45.960	21.221	366,466
2023-05-22	46.220	46.600	45.650	46.380	21.414	555,481
2023-05-19	45.820	45.960	44.800	45.940	21.211	527,938
2023-05-18	44.950	45.410	44.090	45.370	20.948	620,028
2023-05-17	44.240	45.000	44.030	44.620	20.602	289,094
2023-05-16	43.660	45.250	43.060	44.550	20.569	609,683
2023-05-15	44.290	44.830	42.880	43.670	20.163	967,487
2023-05-12	44.850	45.290	44.210	44.610	20.597	397,709
2023-05-11	45.320	45.480	44.850	45.060	20.805	342,245
2023-05-10	45.400	45.490	44.790	45.300	20.916	537,820
2023-05-09	45.690	45.800	45.120	45.150	20.847	381,814
2023-05-08	45.650	45.850	45.040	45.760	21.128	877,639
2023-05-05	46.010	46.310	45.010	45.650	21.077	519,108
2023-05-04	45.470	46.120	45.320	46.120	21.294	358,056
2023-04-28	45.210	45.770	45.210	45.630	21.068	756,354
2023-04-27	45.770	46.190	45.220	45.550	21.031	632,853
2023-04-26	44.910	45.900	44.810	45.800	21.147	458,345
2023-04-25	46.970	47.290	45.180	45.630	21.068	1,076,481
2023-04-24	45.660	47.000	45.300	47.000	21.701	1,260,420

← NewerPage 14 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.