Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	46.600	46.610	45.140	45.900	21.193	753,887
2023-04-20	46.620	47.090	46.100	46.640	21.534	924,133
2023-04-19	46.720	47.300	46.650	46.900	21.655	387,575
2023-04-18	47.610	47.610	46.800	46.900	21.655	755,807
2023-04-17	47.800	47.970	47.320	47.630	21.992	668,158
2023-04-14	47.540	48.520	47.500	47.780	22.061	609,374
2023-04-13	47.800	48.300	47.140	48.020	22.172	986,493
2023-04-12	48.000	48.450	47.810	48.150	22.232	719,686
2023-04-11	47.510	48.520	47.500	48.460	22.375	757,111
2023-04-10	48.790	49.300	47.840	48.000	22.162	1,444,208
2023-04-07	48.250	49.710	48.040	49.250	22.740	2,044,094
2023-04-06	46.980	48.480	46.980	48.290	22.296	1,173,616
2023-04-04	49.000	49.340	47.320	47.700	22.024	1,001,970
2023-04-03	46.500	48.100	46.450	47.850	22.093	1,522,841
2023-03-31	47.000	47.000	46.500	46.750	21.585	582,813
2023-03-30	47.200	47.200	46.800	46.840	21.627	482,734
2023-03-29	47.760	47.890	46.800	47.200	21.793	896,591
2023-03-28	47.780	48.400	47.330	47.760	22.052	1,453,791
2023-03-27	48.500	48.850	47.650	48.120	22.218	889,358
2023-03-24	48.200	48.850	47.870	48.850	22.555	1,081,737
2023-03-23	48.850	49.480	48.520	48.540	22.412	838,477
2023-03-22	48.770	49.330	48.350	49.060	22.652	990,278
2023-03-21	48.620	49.000	48.090	48.670	22.472	746,892
2023-03-20	49.220	49.230	46.720	48.900	22.578	1,842,001
2023-03-17	48.700	49.320	48.700	49.240	22.735	882,420
2023-03-16	49.300	49.440	48.400	48.780	22.523	695,297
2023-03-15	49.450	50.030	49.050	49.200	22.716	769,221
2023-03-14	49.790	49.990	48.550	49.100	22.670	826,493
2023-03-13	49.500	50.100	48.700	49.790	22.989	926,278
2023-03-10	49.820	50.480	49.400	49.790	22.989	783,812
2023-03-09	49.490	50.670	49.490	50.030	23.100	564,311
2023-03-08	49.550	50.100	49.110	50.100	23.132	753,915
2023-03-07	49.790	50.270	49.700	49.700	22.947	638,824
2023-03-06	50.410	50.410	49.660	49.970	23.072	950,471
2023-03-03	51.200	51.480	50.000	50.100	23.132	1,150,699
2023-03-02	51.700	51.700	51.000	51.200	23.640	698,913
2023-03-01	51.310	51.620	51.000	51.470	23.765	1,052,386
2023-02-28	52.430	52.450	50.820	51.570	23.811	935,165
2023-02-27	50.140	52.290	49.920	51.850	23.940	2,422,165
2023-02-24	50.000	50.790	49.800	50.290	23.220	691,723
2023-02-23	50.150	50.500	49.660	50.430	23.284	1,027,408
2023-02-22	49.800	50.450	49.800	50.350	23.247	370,881
2023-02-21	50.300	50.930	49.510	50.400	23.271	1,449,098
2023-02-20	50.590	50.590	49.890	50.500	23.317	827,418
2023-02-17	51.500	51.500	50.090	50.100	23.132	1,395,766
2023-02-16	51.440	52.930	50.430	51.610	23.829	3,039,586
2023-02-15	50.300	52.800	50.260	51.800	23.917	2,307,579
2023-02-14	50.600	50.690	49.500	50.300	23.224	1,344,003
2023-02-13	50.890	51.150	50.350	50.600	23.363	1,067,776
2023-02-10	50.760	50.900	50.310	50.650	23.386	1,104,570
2023-02-09	51.000	51.000	49.230	50.770	23.441	1,666,022
2023-02-08	49.960	51.180	49.620	50.330	23.238	2,016,004
2023-02-07	49.510	50.020	48.910	49.960	23.067	2,355,770
2023-02-06	48.610	49.600	48.010	49.150	22.693	2,553,321
2023-02-03	47.460	48.550	46.950	48.550	22.416	2,052,840
2023-02-02	47.830	48.340	47.250	47.300	21.839	1,814,753
2023-02-01	46.660	47.770	46.420	47.530	21.945	1,813,828
2023-01-31	46.520	46.790	46.000	46.790	21.604	900,291
2023-01-30	46.400	47.800	46.400	46.500	21.470	1,957,765
2023-01-20	47.180	47.800	45.580	46.400	21.424	2,656,720

← NewerPage 15 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.