Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	40.260	40.600	39.930	40.310	18.612	740,627
2022-07-25	40.000	40.670	40.000	40.510	18.704	886,456
2022-07-22	41.590	41.950	40.220	40.460	18.681	1,302,710
2022-07-21	41.360	42.220	41.020	41.340	19.087	1,382,815
2022-07-20	40.950	42.000	40.110	41.860	19.327	2,919,197
2022-07-19	41.890	42.990	41.020	41.100	18.977	2,539,443
2022-07-18	39.600	40.280	39.550	39.820	18.386	1,048,139
2022-07-15	40.890	40.890	39.710	39.990	18.464	2,385,918
2022-07-14	40.620	42.150	40.330	41.610	19.212	1,966,175
2022-07-13	40.970	41.080	40.460	40.600	18.746	698,367
2022-07-12	40.800	41.080	40.440	40.620	18.755	960,843
2022-07-11	41.080	41.240	40.210	40.930	18.898	1,081,821
2022-07-08	40.880	41.370	40.520	40.870	18.870	877,163
2022-07-07	41.110	41.450	40.580	40.880	18.875	1,443,493
2022-07-06	40.840	42.050	40.390	41.250	19.046	1,984,971
2022-07-05	40.980	41.820	40.290	41.090	18.972	1,455,198
2022-07-04	41.550	41.550	40.310	40.910	18.889	1,126,941
2022-07-01	41.830	42.000	40.880	41.210	19.027	1,323,608
2022-06-30	41.500	41.970	41.130	41.580	19.198	1,615,772
2022-06-29	42.800	43.290	41.240	41.580	19.198	2,255,227
2022-06-28	44.080	45.580	42.730	43.430	20.052	3,012,674
2022-06-27	44.170	44.880	43.540	43.950	20.292	2,062,049
2022-06-24	42.550	44.490	42.110	44.190	20.403	3,395,833
2022-06-23	42.350	43.430	42.170	42.550	19.646	1,911,510
2022-06-22	41.850	42.170	41.450	41.880	19.337	1,047,256
2022-06-21	43.500	43.670	41.850	42.150	19.461	1,771,147
2022-06-20	42.600	43.400	41.900	43.200	19.946	2,005,576
2022-06-17	42.430	43.200	41.490	42.320	19.540	993,221
2022-06-16	42.420	42.650	41.660	42.240	19.503	970,304
2022-06-15	43.540	43.540	42.020	42.420	19.586	1,398,794
2022-06-14	43.090	43.100	41.830	43.100	19.900	1,257,506
2022-06-13	44.200	44.210	42.760	43.190	19.942	1,222,815
2022-06-10	43.730	44.270	43.500	43.960	20.297	1,339,924
2022-06-09	44.490	44.630	43.900	44.110	20.366	1,080,681
2022-06-08	46.000	46.000	44.050	44.890	20.726	2,325,997
2022-06-07	45.490	47.000	45.230	45.800	21.147	3,252,149
2022-06-06	43.500	45.840	43.070	45.590	21.050	3,252,611
2022-06-02	42.880	43.420	42.510	43.230	19.960	2,692,547
2022-06-01	41.250	42.730	41.110	42.510	19.628	2,086,312
2022-05-31	41.950	42.600	41.000	41.640	19.226	1,668,755
2022-05-30	40.900	42.810	40.100	42.000	19.392	3,734,883
2022-05-27	38.600	40.450	38.500	39.580	18.275	2,297,487
2022-05-26	38.880	39.790	38.600	38.600	17.822	954,958
2022-05-25	38.450	39.250	38.450	39.170	18.085	542,025
2022-05-24	39.550	40.280	38.350	38.840	17.933	1,347,072
2022-05-23	39.000	40.400	38.650	39.880	18.413	993,011
2022-05-20	39.390	39.390	38.800	39.050	18.030	780,934
2022-05-19	38.400	39.660	38.400	39.080	18.044	971,337
2022-05-18	39.850	39.850	39.320	39.400	18.192	1,066,893
2022-05-17	40.400	40.500	39.600	39.960	18.450	1,172,144
2022-05-16	39.980	40.470	39.400	40.410	18.658	1,107,177
2022-05-13	39.990	40.440	39.400	39.890	18.418	1,331,934
2022-05-12	40.470	40.600	39.200	39.730	18.344	1,813,828
2022-05-11	39.800	41.300	39.800	40.540	18.718	1,360,318
2022-05-10	40.070	41.600	39.600	40.860	18.866	2,436,883
2022-05-09	40.830	40.830	40.060	40.070	18.501	1,424,234
2022-05-06	41.220	42.060	40.620	40.980	18.921	1,621,386
2022-05-05	41.810	42.800	41.190	42.060	19.420	2,340,883
2022-04-29	42.900	43.500	40.900	42.000	19.392	2,434,843
2022-04-28	40.110	42.880	40.110	42.570	19.655	2,402,318

← NewerPage 18 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.