Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	42.200	42.200	40.850	41.800	19.300	2,971,591
2022-10-25	41.800	42.300	39.980	41.850	19.323	4,391,826
2022-10-24	43.000	43.000	41.580	42.450	19.600	2,701,419
2022-10-21	43.000	43.000	42.000	42.800	19.761	3,617,618
2022-10-20	45.300	45.300	41.590	43.500	20.085	8,756,179
2022-10-19	42.300	46.590	41.920	46.200	21.331	10,145,455
2022-10-18	41.690	43.120	41.180	42.350	19.554	3,357,442
2022-10-17	42.940	43.120	40.730	41.870	19.332	2,554,749
2022-10-14	42.580	42.680	41.200	41.900	19.346	3,907,818
2022-10-13	42.220	42.840	41.330	41.890	19.341	1,348,231
2022-10-12	40.600	42.500	39.830	42.240	19.503	2,259,751
2022-10-11	40.000	41.000	39.930	40.600	18.746	2,042,580
2022-10-10	43.450	43.480	39.950	40.720	18.801	3,631,860
2022-09-30	43.200	43.340	41.430	42.880	19.798	1,972,356
2022-09-29	43.030	43.840	42.720	42.990	19.849	1,018,241
2022-09-28	45.200	45.730	42.150	43.130	19.914	2,305,319
2022-09-27	45.060	46.060	44.610	45.160	20.851	1,186,652
2022-09-26	46.020	46.760	45.000	45.050	20.800	1,150,278
2022-09-23	47.200	47.230	45.500	46.970	21.687	1,697,391
2022-09-22	46.500	47.700	46.000	47.230	21.807	2,277,597
2022-09-21	46.610	47.800	46.100	46.650	21.539	2,301,528
2022-09-20	45.200	47.400	45.200	46.550	21.493	1,717,743
2022-09-19	45.460	45.700	44.210	45.700	21.100	1,844,106
2022-09-16	46.460	46.900	45.340	45.700	21.100	2,215,248
2022-09-15	48.200	48.880	45.960	46.460	21.451	4,010,773
2022-09-14	47.900	49.370	46.800	48.620	22.449	3,418,524
2022-09-13	47.750	48.480	46.510	48.000	22.162	2,680,899
2022-09-09	46.810	48.450	46.700	47.450	21.908	3,164,413
2022-09-08	49.460	49.750	46.950	47.280	21.830	2,804,989
2022-09-07	48.350	49.400	48.260	48.870	22.564	1,834,558
2022-09-06	50.500	50.550	48.050	48.830	22.546	2,890,939
2022-09-05	46.710	49.410	46.700	49.000	22.624	4,758,170
2022-09-02	46.540	47.540	45.950	47.200	21.793	3,126,629
2022-09-01	47.360	47.360	45.760	46.250	21.354	3,278,556
2022-08-31	48.680	48.930	46.410	46.550	21.493	6,043,139
2022-08-30	49.070	49.880	48.280	48.930	22.592	4,830,963
2022-08-29	49.240	50.990	47.500	49.680	22.938	5,120,179
2022-08-26	51.140	52.820	49.680	50.110	23.137	5,470,649
2022-08-25	55.020	55.020	50.000	51.600	23.825	8,848,233
2022-08-24	57.160	57.400	53.820	54.500	25.164	7,771,096
2022-08-23	57.480	57.860	54.410	57.160	26.392	6,428,590
2022-08-22	58.700	61.200	56.100	57.200	26.410	10,197,155
2022-08-19	60.500	62.620	57.000	59.600	27.518	16,444,428
2022-08-18	54.970	59.290	53.800	59.290	27.375	13,692,532
2022-08-17	52.480	54.670	52.480	53.900	24.887	7,171,761
2022-08-16	52.200	52.650	51.340	51.900	23.963	4,708,761
2022-08-15	50.660	53.440	50.310	51.580	23.815	6,424,402
2022-08-12	50.520	52.490	49.800	51.290	23.681	6,161,884
2022-08-11	50.500	51.330	49.350	50.370	23.257	4,811,153
2022-08-10	52.000	52.870	49.950	50.790	23.451	10,865,879
2022-08-09	47.390	52.230	47.000	52.230	24.115	11,905,275
2022-08-08	45.110	47.560	44.720	47.480	21.922	3,199,044
2022-08-05	44.460	45.200	43.700	45.050	20.800	1,782,038
2022-08-04	44.940	45.930	43.610	43.960	20.297	1,908,272
2022-08-03	44.300	45.540	43.500	44.660	20.620	3,298,761
2022-08-02	45.770	45.970	44.210	44.320	20.463	4,188,939
2022-08-01	45.370	46.040	44.450	46.000	21.239	4,368,787
2022-07-29	43.450	45.500	42.900	44.970	20.763	5,680,474
2022-07-28	41.440	44.900	41.100	43.620	20.140	5,348,704
2022-07-27	40.320	41.090	40.120	40.940	18.903	1,117,858

← NewerPage 17 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.