Anhui Andeli Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 26.240 | 26.400 | 25.770 | 26.080 | 17.728 | 4,161,501 |
| 2025-01-21 | 26.590 | 26.770 | 25.900 | 26.240 | 17.837 | 1,694,668 |
| 2025-01-20 | 26.350 | 26.780 | 26.090 | 26.360 | 17.918 | 1,928,790 |
| 2025-01-17 | 25.790 | 26.300 | 25.750 | 26.090 | 17.735 | 1,278,320 |
| 2025-01-16 | 26.680 | 26.740 | 25.640 | 25.990 | 17.667 | 2,181,634 |
| 2025-01-15 | 26.970 | 27.100 | 26.270 | 26.370 | 17.925 | 2,058,566 |
| 2025-01-14 | 25.580 | 26.500 | 25.580 | 26.480 | 18.000 | 2,186,602 |
| 2025-01-13 | 25.410 | 25.580 | 24.800 | 25.580 | 17.388 | 1,671,684 |
| 2025-01-10 | 25.870 | 26.050 | 25.340 | 25.370 | 17.245 | 1,738,666 |
| 2025-01-09 | 26.400 | 26.480 | 25.820 | 26.010 | 17.680 | 1,928,322 |
| 2025-01-08 | 26.220 | 26.430 | 25.230 | 26.210 | 17.816 | 1,853,731 |
| 2025-01-07 | 25.890 | 26.220 | 25.680 | 26.220 | 17.823 | 1,251,719 |
| 2025-01-06 | 26.190 | 26.570 | 25.600 | 25.920 | 17.619 | 2,084,141 |
| 2025-01-03 | 27.260 | 27.350 | 26.200 | 26.200 | 17.809 | 2,398,605 |
| 2025-01-02 | 28.300 | 28.590 | 26.910 | 27.260 | 18.530 | 3,352,160 |
| 2024-12-31 | 28.330 | 29.160 | 28.080 | 28.600 | 19.441 | 4,865,367 |
| 2024-12-30 | 28.900 | 28.990 | 27.950 | 28.330 | 19.257 | 2,699,540 |
| 2024-12-27 | 26.700 | 28.750 | 26.700 | 28.460 | 19.346 | 7,606,421 |
| 2024-12-26 | 27.140 | 27.270 | 26.660 | 26.900 | 18.285 | 2,191,412 |
| 2024-12-25 | 27.290 | 27.370 | 26.690 | 27.150 | 18.455 | 2,097,221 |
| 2024-12-24 | 27.170 | 27.660 | 27.010 | 27.390 | 18.618 | 2,439,106 |
| 2024-12-23 | 27.700 | 27.720 | 26.990 | 27.190 | 18.482 | 2,084,129 |
| 2024-12-20 | 27.990 | 28.170 | 27.590 | 27.750 | 18.863 | 2,627,377 |
| 2024-12-19 | 27.010 | 28.240 | 27.010 | 27.990 | 19.026 | 3,277,653 |
| 2024-12-18 | 27.300 | 27.600 | 26.760 | 27.500 | 18.693 | 3,211,949 |
| 2024-12-17 | 28.400 | 28.400 | 27.300 | 27.630 | 18.781 | 3,578,553 |
| 2024-12-16 | 28.300 | 28.820 | 28.200 | 28.460 | 19.346 | 2,118,567 |
| 2024-12-13 | 28.800 | 28.960 | 28.120 | 28.500 | 19.373 | 3,670,799 |
| 2024-12-12 | 28.800 | 28.940 | 28.340 | 28.730 | 19.529 | 3,872,087 |
| 2024-12-11 | 28.750 | 29.020 | 28.580 | 28.750 | 19.543 | 3,645,713 |
| 2024-12-10 | 29.480 | 29.790 | 28.780 | 28.950 | 19.679 | 5,814,211 |
| 2024-12-09 | 29.000 | 29.570 | 28.750 | 29.100 | 19.781 | 3,538,807 |
| 2024-12-06 | 29.550 | 29.600 | 28.980 | 29.000 | 19.713 | 5,110,113 |
| 2024-12-05 | 29.150 | 29.590 | 29.000 | 29.500 | 20.052 | 3,492,959 |
| 2024-12-04 | 29.550 | 29.700 | 29.120 | 29.360 | 19.957 | 3,935,775 |
| 2024-12-03 | 32.100 | 32.190 | 28.890 | 29.730 | 20.209 | 13,787,997 |
| 2024-12-02 | 32.090 | 32.090 | 31.130 | 31.720 | 21.562 | 5,078,351 |
| 2024-11-29 | 31.070 | 31.880 | 30.500 | 31.580 | 21.466 | 5,718,105 |
| 2024-11-28 | 30.100 | 32.040 | 29.750 | 31.290 | 21.269 | 9,461,184 |
| 2024-11-27 | 29.790 | 30.350 | 28.720 | 30.250 | 20.562 | 4,535,910 |
| 2024-11-26 | 29.900 | 30.330 | 29.450 | 29.710 | 20.195 | 2,788,967 |
| 2024-11-25 | 30.590 | 31.300 | 29.400 | 30.000 | 20.392 | 5,582,996 |
| 2024-11-22 | 31.400 | 31.400 | 30.110 | 30.500 | 20.732 | 5,004,438 |
| 2024-11-21 | 30.500 | 32.100 | 30.130 | 31.210 | 21.215 | 11,013,418 |
| 2024-11-20 | 28.890 | 30.620 | 28.660 | 30.560 | 20.773 | 6,731,854 |
| 2024-11-19 | 29.400 | 30.160 | 28.280 | 29.160 | 19.821 | 5,293,458 |
| 2024-11-18 | 29.610 | 29.800 | 28.490 | 29.380 | 19.971 | 5,860,836 |
| 2024-11-15 | 30.010 | 30.480 | 29.200 | 29.760 | 20.229 | 7,260,084 |
| 2024-11-14 | 31.000 | 31.690 | 30.260 | 30.440 | 20.691 | 6,301,253 |
| 2024-11-13 | 30.800 | 31.150 | 29.710 | 31.060 | 21.113 | 7,772,914 |
| 2024-11-12 | 30.400 | 31.380 | 29.950 | 30.900 | 21.004 | 12,637,565 |
| 2024-11-11 | 28.300 | 30.360 | 28.140 | 29.790 | 20.250 | 11,755,891 |
| 2024-11-08 | 28.720 | 29.030 | 28.200 | 28.200 | 19.169 | 6,077,765 |
| 2024-11-07 | 28.300 | 28.640 | 27.810 | 28.600 | 19.441 | 4,493,898 |
| 2024-11-06 | 28.970 | 29.370 | 28.130 | 28.300 | 19.237 | 6,212,440 |
| 2024-11-05 | 29.000 | 29.280 | 28.620 | 29.000 | 19.713 | 4,962,510 |
| 2024-11-04 | 28.650 | 29.140 | 28.210 | 29.050 | 19.747 | 4,853,289 |
| 2024-11-01 | 29.290 | 29.680 | 28.400 | 28.640 | 19.468 | 5,997,252 |
| 2024-10-31 | 29.520 | 29.980 | 29.160 | 29.700 | 20.188 | 6,621,791 |
| 2024-10-30 | 29.680 | 29.800 | 28.400 | 29.530 | 20.073 | 10,470,236 |
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.