Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	47.900	48.700	46.990	47.170	21.779	1,410,442
2022-01-21	47.950	49.950	47.610	47.710	22.029	2,321,771
2022-01-20	49.590	52.010	48.300	49.700	22.947	2,733,041
2022-01-19	53.120	54.500	50.100	50.260	23.206	2,859,296
2022-01-18	53.190	54.180	52.000	52.810	24.383	2,744,521
2022-01-17	50.900	53.220	49.830	52.810	24.383	3,217,037
2022-01-14	49.330	52.690	49.330	51.230	23.654	3,687,598
2022-01-13	49.000	51.230	48.000	50.600	23.363	5,428,574
2022-01-12	52.900	53.500	50.800	50.810	23.460	3,757,253
2022-01-11	51.000	55.800	50.180	52.620	24.296	5,812,618
2022-01-10	50.000	51.290	49.010	50.750	23.432	3,020,159
2022-01-07	48.870	50.500	48.050	50.300	23.224	3,619,413
2022-01-06	47.800	49.000	47.040	48.870	22.564	1,494,752
2022-01-05	50.590	50.590	47.770	48.120	22.218	2,298,118
2022-01-04	49.250	51.000	48.510	49.790	22.989	3,896,794
2021-12-31	52.000	52.000	48.570	51.290	23.681	3,618,152
2021-12-30	49.000	51.070	48.900	49.790	22.989	4,803,939
2021-12-29	51.500	51.590	49.680	49.800	22.994	4,200,860
2021-12-28	46.970	50.200	46.010	49.680	22.938	6,117,815
2021-12-27	46.820	47.000	45.000	46.510	21.474	3,025,720
2021-12-24	46.880	46.990	45.430	45.540	21.027	2,816,142
2021-12-23	47.500	48.000	46.400	46.600	21.516	2,451,726
2021-12-22	47.230	47.980	46.610	47.350	21.862	1,870,595
2021-12-21	47.130	48.000	45.710	47.330	21.853	2,281,634
2021-12-20	47.290	47.510	46.180	46.500	21.470	2,675,096
2021-12-17	46.750	48.500	46.480	46.790	21.604	2,564,000
2021-12-16	48.200	49.000	46.800	47.700	22.024	4,632,567
2021-12-15	49.800	51.300	48.250	48.400	22.347	3,377,878
2021-12-14	49.500	52.600	48.610	49.880	23.030	5,546,608
2021-12-13	49.020	49.990	47.660	49.380	22.800	4,311,729
2021-12-10	48.480	49.890	47.820	48.990	22.620	3,166,493
2021-12-09	50.640	50.850	48.070	48.250	22.278	4,643,205
2021-12-08	51.000	51.180	49.340	50.890	23.497	4,480,850
2021-12-07	54.030	54.490	48.500	50.340	23.243	11,031,234
2021-12-06	47.880	52.030	47.740	52.030	24.023	9,031,672
2021-12-03	49.940	49.940	46.800	47.300	21.839	6,699,998
2021-12-02	48.420	49.330	46.730	48.500	22.393	9,308,113
2021-12-01	47.160	51.590	46.400	48.120	22.218	19,077,676
2021-11-30	44.110	46.930	41.800	46.930	21.668	15,823,929
2021-11-29	38.370	42.660	37.790	42.660	19.697	10,107,984
2021-11-26	37.990	39.180	36.400	38.780	17.905	4,047,884
2021-11-25	37.270	38.790	36.720	37.050	17.107	2,623,387
2021-11-24	37.170	38.400	36.600	38.070	17.578	3,101,862
2021-11-23	36.900	37.490	36.330	37.080	17.120	1,618,505
2021-11-22	37.720	38.490	36.500	36.900	17.037	3,074,277
2021-11-19	38.500	38.680	37.030	37.990	17.541	2,623,921
2021-11-18	38.210	39.500	38.000	38.500	17.776	3,228,390
2021-11-17	38.690	40.000	37.500	38.210	17.642	3,459,287
2021-11-16	40.110	41.000	38.400	38.400	17.730	5,394,610
2021-11-15	36.100	39.820	34.010	39.820	18.386	6,962,590
2021-11-12	35.970	36.660	35.000	36.200	16.714	2,451,726
2021-11-11	34.340	36.860	34.340	35.550	16.414	3,325,652
2021-11-10	34.080	34.790	33.710	34.340	15.855	1,270,037
2021-11-09	34.190	34.410	33.690	34.110	15.749	867,408
2021-11-08	34.580	34.750	33.840	34.190	15.786	771,408
2021-11-05	34.800	35.000	34.150	34.630	15.989	871,403
2021-11-04	35.400	35.500	34.610	34.820	16.077	856,979
2021-11-03	34.900	35.480	34.690	35.150	16.229	739,954
2021-11-02	36.400	36.400	34.300	35.360	16.326	2,010,601
2021-11-01	34.210	36.480	34.210	35.740	16.502	3,350,138

← NewerPage 20 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.