Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	39.000	40.450	35.750	40.380	40.380	25,597,016
2026-07-20	43.770	44.000	39.720	39.720	39.720	15,476,361
2026-07-17	48.980	49.480	44.130	44.130	44.130	15,796,301
2026-07-16	48.410	52.550	48.110	49.030	49.030	20,123,473
2026-07-15	52.880	54.330	50.000	51.400	51.400	21,509,469
2026-07-14	50.560	51.030	48.270	50.880	50.880	16,491,178
2026-07-13	49.600	52.280	49.190	50.740	50.740	27,010,900
2026-07-10	49.150	50.650	47.530	47.670	47.670	18,281,131
2026-07-09	46.100	47.500	44.000	47.400	47.400	12,731,119
2026-07-08	46.840	47.850	43.980	46.000	46.000	13,558,239
2026-07-07	48.880	48.880	45.610	46.440	46.440	13,633,014
2026-07-06	53.880	54.020	48.580	48.650	48.650	20,066,477
2026-07-03	55.000	55.900	52.200	52.820	52.820	23,280,469
2026-07-02	49.800	55.610	48.550	54.140	54.140	34,474,547
2026-07-01	52.800	54.830	50.250	50.550	50.550	21,911,201
2026-06-30	50.800	55.300	50.010	53.250	53.250	22,874,088
2026-06-29	50.900	53.300	47.770	51.850	51.850	27,264,717
2026-06-26	56.970	57.500	52.040	52.040	52.040	27,305,619
2026-06-25	54.000	58.850	53.410	57.820	57.820	38,974,141
2026-06-24	52.580	54.990	52.100	53.500	53.500	24,406,330
2026-06-23	50.940	53.890	48.320	53.450	53.450	25,431,859
2026-06-22	50.820	52.160	49.290	51.300	51.300	21,655,381
2026-06-18	52.700	52.920	49.550	50.010	50.010	26,512,279
2026-06-17	52.930	54.250	52.000	52.850	52.850	17,276,369
2026-06-16	53.850	55.110	52.500	53.240	53.240	17,017,590
2026-06-15	51.310	54.440	51.000	53.850	53.850	14,700,930
2026-06-12	52.980	53.780	50.650	50.830	50.830	13,969,870
2026-06-11	53.040	54.300	51.220	51.600	51.600	16,806,039
2026-06-10	54.880	55.100	52.880	53.900	53.900	13,889,820
2026-06-09	55.110	56.800	53.610	56.350	56.350	17,288,316
2026-06-08	53.480	56.500	53.020	54.340	54.340	21,543,191
2026-06-05	60.060	61.360	57.070	57.520	57.520	20,348,340
2026-06-04	60.500	64.510	60.180	60.950	60.950	21,144,721
2026-06-03	62.000	63.660	60.500	63.260	63.260	30,011,760
2026-06-02	58.140	62.970	56.870	61.830	61.830	29,418,859
2026-06-01	61.710	64.090	57.760	58.000	58.000	35,855,301
2026-05-29	59.400	62.500	58.990	60.100	60.100	33,982,070
2026-05-28	52.000	58.040	51.000	58.040	58.040	25,532,619
2026-05-27	52.540	55.300	50.600	52.760	52.760	23,114,160
2026-05-26	56.450	57.500	51.900	53.130	53.130	20,262,330
2026-05-25	56.800	56.800	53.500	54.980	54.980	16,231,760
2026-05-22	51.160	56.290	51.100	55.910	55.910	24,794,971
2026-05-21	56.310	56.990	51.160	51.170	51.170	28,064,400
2026-05-20	54.500	56.990	53.730	56.840	56.840	25,171,570
2026-05-19	54.350	57.280	53.280	56.980	56.980	31,214,211
2026-05-18	49.110	54.890	48.900	54.890	54.890	19,565,910
2026-05-15	51.920	52.930	49.470	49.900	49.900	20,750,471
2026-05-14	53.000	53.800	51.500	51.500	51.500	25,792,850
2026-05-13	48.000	53.420	47.740	51.840	51.840	35,712,520
2026-05-12	48.730	49.930	47.190	48.560	48.560	20,558,270
2026-05-11	50.000	52.930	48.720	48.920	48.920	34,893,160
2026-05-08	45.090	49.360	45.000	48.980	48.980	28,275,711
2026-05-07	42.000	46.630	40.930	46.630	46.630	24,225,350
2026-05-06	42.190	43.340	41.500	42.390	42.390	18,255,100
2026-04-30	41.120	42.510	40.200	41.500	41.500	19,127,869
2026-04-29	40.000	42.270	39.530	41.080	41.080	20,872,500
2026-04-28	57.010	58.630	55.810	57.420	39.480	14,865,824
2026-04-27	55.340	59.480	55.340	57.410	39.473	17,299,432
2026-04-24	56.330	57.150	54.240	54.790	37.672	11,710,597
2026-04-23	57.540	59.000	55.880	56.360	38.751	15,717,975

← NewerPage 2 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.