Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	40.120	41.440	39.470	40.950	18.907	1,669,007
2022-04-26	41.360	41.360	39.300	40.490	18.695	957,857
2022-04-25	41.540	41.700	39.710	40.990	18.926	1,645,207
2022-04-22	41.510	41.760	37.340	41.740	19.272	1,849,854
2022-04-21	39.980	41.500	39.180	41.490	19.157	2,264,160
2022-04-20	40.880	41.310	39.300	40.180	18.552	1,388,281
2022-04-19	41.950	41.950	39.910	40.900	18.884	1,073,093
2022-04-18	40.200	42.860	39.290	41.630	19.221	1,602,106
2022-04-15	40.600	40.600	39.530	40.260	18.589	618,976
2022-04-14	40.740	41.010	40.000	40.600	18.746	660,162
2022-04-13	42.470	42.470	39.880	41.120	18.986	1,154,483
2022-04-12	41.790	42.490	41.000	42.070	19.424	704,969
2022-04-11	42.650	43.000	41.560	42.200	19.484	1,031,908
2022-04-08	41.050	44.650	41.050	43.200	19.946	1,630,321
2022-04-07	44.090	44.890	43.000	43.210	19.951	2,076,220
2022-04-06	43.700	44.440	43.390	43.690	20.172	2,613,493
2022-04-01	42.590	44.200	41.610	43.960	20.297	3,707,338
2022-03-31	40.000	42.990	39.770	42.000	19.392	3,285,873
2022-03-30	39.100	40.500	39.100	40.180	18.552	1,434,747
2022-03-29	39.310	39.930	39.000	39.390	18.187	1,262,335
2022-03-28	38.810	40.200	37.680	39.310	18.150	1,564,261
2022-03-25	38.780	39.530	38.710	38.810	17.919	713,000
2022-03-24	39.300	39.900	38.510	38.780	17.905	892,259
2022-03-23	39.210	39.980	38.800	39.650	18.307	735,917
2022-03-22	39.500	39.670	38.810	39.570	18.270	627,344
2022-03-21	40.170	40.880	39.400	39.850	18.399	1,362,673
2022-03-18	40.760	41.490	40.390	40.710	18.797	972,449
2022-03-17	39.450	41.870	39.210	41.110	18.981	2,983,954
2022-03-16	38.990	39.550	38.000	39.370	18.178	1,675,557
2022-03-15	40.320	41.000	38.120	39.000	18.007	1,572,671
2022-03-14	40.600	40.990	39.450	40.320	18.616	1,038,762
2022-03-11	39.160	40.630	39.160	40.600	18.746	1,878,080
2022-03-10	38.590	40.750	38.590	40.100	18.515	2,319,017
2022-03-09	40.630	40.630	37.560	38.850	17.938	3,326,388
2022-03-08	42.280	42.280	39.910	40.630	18.760	2,436,420
2022-03-07	42.120	42.430	40.800	41.900	19.346	1,619,977
2022-03-04	42.600	42.750	41.750	42.120	19.448	1,538,694
2022-03-03	43.500	43.500	42.510	42.600	19.669	1,038,678
2022-03-02	43.200	43.500	42.460	43.220	19.955	1,036,239
2022-03-01	43.950	43.950	42.810	43.300	19.992	1,521,742
2022-02-28	44.230	44.510	43.260	43.660	20.159	910,719
2022-02-25	43.620	45.300	43.480	44.450	20.523	2,559,164
2022-02-24	43.960	44.500	42.330	43.970	20.302	2,076,851
2022-02-23	42.900	45.000	42.220	44.300	20.454	2,110,385
2022-02-22	44.200	44.270	41.800	43.220	19.955	2,235,856
2022-02-21	44.400	44.490	43.500	44.100	20.362	987,738
2022-02-18	44.900	44.900	43.640	44.370	20.486	1,891,221
2022-02-17	45.000	46.020	43.810	44.700	20.639	1,920,214
2022-02-16	44.000	45.970	43.200	45.370	20.948	2,331,510
2022-02-15	44.100	44.270	42.800	43.450	20.062	1,352,917
2022-02-14	45.790	45.790	43.000	43.600	20.131	2,702,260
2022-02-11	47.500	47.530	45.500	45.800	21.147	3,030,396
2022-02-10	49.520	51.000	47.490	48.000	22.162	2,654,889
2022-02-09	48.900	49.500	47.910	48.990	22.620	689,179
2022-02-08	48.510	49.500	47.800	48.900	22.578	791,339
2022-02-07	50.100	50.120	47.510	49.500	22.855	1,492,902
2022-01-28	49.200	50.480	46.680	49.500	22.855	2,026,685
2022-01-27	48.000	50.500	46.930	48.570	22.426	3,402,141
2022-01-26	46.780	48.000	45.810	48.000	22.162	1,561,822
2022-01-25	47.170	47.980	45.570	46.050	21.262	1,799,709

← NewerPage 19 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.