Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	44.650	47.870	44.410	47.090	21.742	3,216,616
2023-01-18	44.800	45.030	44.560	44.740	20.657	1,094,142
2023-01-17	44.820	44.990	44.460	44.800	20.685	1,220,712
2023-01-16	44.600	45.390	44.510	44.950	20.754	2,582,460
2023-01-13	44.760	45.290	44.460	44.810	20.690	1,409,306
2023-01-12	45.880	46.180	44.500	45.180	20.860	3,157,410
2023-01-11	47.130	47.270	45.770	45.880	21.184	1,532,639
2023-01-10	46.710	47.350	45.880	47.030	21.715	1,884,472
2023-01-09	48.680	48.680	46.420	46.710	21.567	2,796,326
2023-01-06	49.000	49.470	47.550	48.290	22.296	2,297,403
2023-01-05	47.500	48.500	46.790	48.400	22.347	2,943,081
2023-01-04	46.290	47.700	46.290	47.200	21.793	1,187,366
2023-01-03	46.590	46.750	45.300	46.600	21.516	1,418,642
2022-12-30	45.710	47.010	45.130	46.650	21.539	1,460,963
2022-12-29	45.550	45.870	45.210	45.710	21.105	647,991
2022-12-28	46.450	46.450	45.320	45.880	21.184	1,166,535
2022-12-27	46.950	47.460	45.580	46.650	21.539	1,179,461
2022-12-26	45.500	46.980	44.700	46.680	21.553	1,212,596
2022-12-23	46.400	46.630	45.000	45.420	20.971	1,296,654
2022-12-22	47.980	48.290	46.050	46.580	21.507	1,248,255
2022-12-21	46.410	47.870	46.120	47.590	21.973	1,960,330
2022-12-20	47.000	47.090	45.610	46.550	21.493	1,703,194
2022-12-19	48.420	48.760	46.580	47.650	22.001	1,373,354
2022-12-16	48.800	49.990	48.080	48.540	22.412	1,985,392
2022-12-15	48.000	49.170	47.520	48.590	22.435	1,797,722
2022-12-14	48.630	48.840	47.810	48.160	22.236	703,455
2022-12-13	48.470	49.250	48.300	48.330	22.315	942,131
2022-12-12	49.250	49.250	47.660	48.800	22.532	2,106,677
2022-12-09	47.250	49.590	46.850	49.480	22.846	2,349,654
2022-12-08	47.340	48.480	47.310	47.500	21.932	1,141,658
2022-12-07	48.000	48.480	47.400	47.680	22.015	1,263,916
2022-12-06	48.500	49.030	48.020	48.020	22.172	1,286,520
2022-12-05	49.020	49.980	48.200	48.790	22.527	1,847,047
2022-12-02	48.500	49.980	48.500	49.810	22.998	2,325,660
2022-12-01	48.980	49.100	48.400	48.850	22.555	1,050,620
2022-11-30	48.950	49.060	48.130	48.540	22.412	1,472,297
2022-11-29	47.980	48.790	47.500	48.450	22.370	1,901,481
2022-11-28	49.100	50.200	46.990	47.990	22.158	2,985,551
2022-11-25	50.760	51.200	49.270	50.190	23.174	2,710,166
2022-11-24	49.170	50.950	48.020	50.750	23.432	3,821,005
2022-11-23	49.060	49.900	47.600	48.990	22.620	2,520,688
2022-11-22	50.000	50.100	48.630	49.840	23.012	3,425,689
2022-11-21	48.000	48.990	47.650	48.830	22.546	2,180,924
2022-11-18	47.620	48.840	47.110	48.290	22.296	1,993,676
2022-11-17	47.270	47.650	46.700	47.450	21.908	1,369,359
2022-11-16	46.820	47.700	46.400	47.270	21.825	2,078,617
2022-11-15	46.410	47.500	45.890	47.000	21.701	1,510,857
2022-11-14	46.420	47.000	45.460	46.400	21.424	1,779,136
2022-11-11	45.660	47.000	44.720	46.410	21.428	3,782,778
2022-11-10	46.630	46.640	44.830	44.970	20.763	2,207,176
2022-11-09	46.200	46.870	45.510	46.400	21.424	3,034,329
2022-11-08	45.910	46.460	45.300	46.100	21.285	3,525,053
2022-11-07	45.720	46.980	44.840	46.100	21.285	2,104,940
2022-11-04	45.940	46.540	44.790	45.720	21.110	2,941,567
2022-11-03	44.200	45.650	43.910	45.150	20.847	2,465,645
2022-11-02	43.890	46.000	43.150	44.600	20.593	3,912,502
2022-11-01	42.900	44.800	42.730	43.950	20.292	4,357,833
2022-10-31	40.400	44.100	40.250	42.690	19.711	4,847,245
2022-10-28	41.600	41.800	40.100	40.590	18.741	1,954,064
2022-10-27	41.810	41.860	41.040	41.800	19.300	1,786,506

← NewerPage 16 of 21 · 1,212 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.