Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.870	27.880	27.530	27.830	19.093	4,261,551
2025-07-24	27.640	27.900	27.620	27.870	19.121	3,969,666
2025-07-23	28.060	28.110	27.670	27.700	19.004	4,998,456
2025-07-22	28.130	28.170	27.750	27.910	19.148	5,309,031
2025-07-21	28.020	28.180	27.830	28.140	19.306	5,205,356
2025-07-18	28.480	28.660	28.000	28.230	19.368	3,654,295
2025-07-17	29.100	29.200	28.380	28.430	19.505	3,486,236
2025-07-16	28.940	29.290	28.500	28.770	19.738	2,302,896
2025-07-15	29.370	29.370	28.660	28.940	19.855	2,986,989
2025-07-14	28.970	29.570	28.880	29.250	20.067	4,041,425
2025-07-11	29.500	29.670	29.110	29.210	20.040	4,443,889
2025-07-10	29.540	30.300	29.460	29.570	20.287	3,969,286
2025-07-09	29.780	29.920	29.470	29.540	20.266	3,259,794
2025-07-08	29.660	29.970	29.550	29.720	20.390	4,722,692
2025-07-07	30.000	30.370	29.410	29.810	20.452	5,043,100
2025-07-04	30.100	30.390	29.430	30.000	20.582	7,353,858
2025-07-03	29.520	29.890	29.020	29.760	20.417	4,734,567
2025-07-02	29.740	29.800	29.360	29.510	20.246	2,897,659
2025-07-01	29.660	29.990	29.350	29.980	20.568	4,806,563
2025-06-30	29.580	30.160	29.430	29.590	20.301	5,499,856
2025-06-27	28.680	29.480	28.640	29.160	20.006	4,454,546
2025-06-26	29.000	29.390	28.720	28.800	19.759	4,510,689
2025-06-25	29.010	29.950	28.910	29.170	20.012	7,971,013
2025-06-24	28.100	28.970	27.980	28.820	19.772	7,021,714
2025-06-23	27.710	27.990	27.380	27.990	19.203	2,801,683
2025-06-20	27.560	28.410	27.560	27.800	19.073	3,591,039
2025-06-19	27.470	28.190	27.280	27.540	18.894	3,976,263
2025-06-18	27.400	27.670	27.110	27.510	18.874	2,044,355
2025-06-17	27.570	27.850	27.300	27.530	18.887	2,180,474
2025-06-16	27.980	28.000	27.380	27.500	18.867	2,908,214
2025-06-13	28.250	28.360	27.730	27.790	19.066	2,699,176
2025-06-12	27.800	28.560	27.500	28.280	19.402	5,260,007
2025-06-11	28.250	28.440	27.780	27.940	19.169	4,063,688
2025-06-10	27.880	28.890	27.860	28.250	19.381	5,381,452
2025-06-09	27.970	28.350	27.830	27.990	19.203	3,879,563
2025-06-06	27.630	28.100	27.410	27.900	19.141	3,528,670
2025-06-05	27.500	27.820	27.180	27.600	18.935	3,863,719
2025-06-04	26.020	28.320	26.020	27.580	18.922	8,805,375
2025-06-03	26.130	26.230	26.030	26.070	17.886	1,664,927
2025-05-30	26.420	26.500	26.130	26.230	17.995	3,110,686
2025-05-29	26.290	26.700	26.210	26.500	18.181	2,690,586
2025-05-28	26.260	26.510	26.110	26.270	18.023	1,527,693
2025-05-27	26.700	26.700	26.220	26.410	18.119	1,542,510
2025-05-26	26.580	26.920	26.250	26.480	18.167	2,650,479
2025-05-23	26.810	27.060	26.480	26.480	18.167	2,905,489
2025-05-22	27.490	27.590	26.810	26.880	18.441	3,277,291
2025-05-21	27.400	27.840	27.270	27.520	18.880	3,291,892
2025-05-20	27.370	27.460	27.060	27.410	18.805	2,682,167
2025-05-19	27.090	27.770	26.810	27.400	18.798	4,777,244
2025-05-16	26.370	27.030	26.320	26.830	18.407	2,624,991
2025-05-15	26.840	26.840	26.350	26.430	18.133	2,216,906
2025-05-14	27.010	27.160	26.690	26.840	18.414	2,608,986
2025-05-13	27.400	27.400	26.920	27.070	18.572	2,753,870
2025-05-12	26.680	27.390	26.680	27.200	18.661	4,102,731
2025-05-09	26.930	26.930	26.500	26.570	18.229	2,517,035
2025-05-08	26.350	26.970	26.300	26.930	18.476	3,349,356
2025-05-07	26.760	27.060	26.210	26.500	18.181	3,405,667
2025-05-06	26.880	26.930	26.550	26.640	18.277	2,984,724
2025-04-30	26.260	26.800	25.920	26.480	18.167	2,672,354
2025-04-29	25.570	26.050	25.500	25.820	17.714	2,043,021

← NewerPage 6 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.