Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	57.540	59.000	55.880	56.360	38.751	15,717,975
2026-04-22	55.030	59.220	55.030	58.100	39.948	25,373,352
2026-04-21	55.840	56.930	54.830	55.820	38.380	18,547,404
2026-04-20	57.000	57.790	54.390	54.870	37.727	25,783,036
2026-04-17	53.270	57.460	53.000	57.460	39.508	23,099,202
2026-04-16	51.850	52.580	50.890	52.240	35.918	8,752,773
2026-04-15	51.800	53.500	51.400	51.750	35.582	14,922,650
2026-04-14	51.350	52.050	49.770	51.700	35.547	10,454,710
2026-04-13	51.510	53.220	50.820	51.280	35.258	11,719,670
2026-04-10	52.000	52.930	51.180	51.350	35.307	11,234,745
2026-04-09	50.310	53.880	50.140	52.280	35.946	13,836,283
2026-04-08	50.000	50.750	49.110	50.720	34.873	10,282,564
2026-04-07	49.080	49.200	47.520	48.350	33.244	5,917,053
2026-04-03	48.400	50.100	48.000	48.270	33.189	8,915,159
2026-04-02	47.000	49.960	46.900	48.400	33.278	10,562,970
2026-04-01	47.480	48.000	46.870	47.460	32.632	7,562,430
2026-03-31	48.000	48.000	45.930	46.180	31.752	6,221,203
2026-03-30	47.720	48.000	46.300	47.660	32.769	7,752,431
2026-03-27	47.030	48.920	46.610	48.030	33.024	7,082,502
2026-03-26	48.120	49.330	47.450	47.650	32.763	6,836,214
2026-03-25	48.080	50.600	48.070	48.600	33.416	11,781,595
2026-03-24	47.370	48.180	46.000	47.420	32.604	8,796,659
2026-03-23	48.430	49.000	46.000	46.400	31.903	12,065,931
2026-03-20	48.280	51.890	48.000	49.530	34.055	18,710,036
2026-03-19	48.910	49.200	47.360	47.550	32.694	13,055,303
2026-03-18	50.770	51.480	48.700	49.900	34.310	14,981,114
2026-03-17	53.780	53.990	51.160	51.220	35.217	11,985,828
2026-03-16	54.470	55.590	53.030	53.780	36.977	13,564,672
2026-03-13	56.180	57.470	54.450	54.480	37.459	12,043,786
2026-03-12	57.500	59.880	55.570	56.260	38.682	17,416,520
2026-03-11	55.890	60.660	55.510	58.090	39.941	21,306,972
2026-03-10	54.100	55.940	53.030	55.890	38.428	13,325,113
2026-03-09	52.000	53.350	50.880	53.050	36.475	9,878,272
2026-03-06	52.440	55.300	51.910	53.690	36.915	10,542,061
2026-03-05	51.990	53.490	51.860	52.880	36.358	14,678,310
2026-03-04	53.880	54.800	50.400	51.010	35.073	21,456,482
2026-03-03	57.290	59.350	55.500	55.730	38.318	15,079,351
2026-03-02	55.190	57.900	55.190	57.890	39.803	12,634,735
2026-02-27	57.300	57.900	55.660	56.790	39.047	12,261,323
2026-02-26	55.900	58.850	54.790	58.430	40.174	14,692,303
2026-02-25	57.780	58.000	54.610	55.910	38.442	16,803,895
2026-02-24	55.260	59.280	54.870	58.050	39.913	15,429,207
2026-02-13	56.470	57.230	54.280	54.590	37.534	14,231,504
2026-02-12	57.750	59.300	56.550	57.160	39.301	12,911,566
2026-02-11	58.480	59.650	57.220	57.690	39.666	11,227,090
2026-02-10	60.980	62.260	58.450	58.480	40.209	19,353,517
2026-02-09	56.170	59.400	55.080	59.400	40.841	13,320,228
2026-02-06	54.410	55.940	52.610	54.000	37.129	13,112,788
2026-02-05	58.110	58.550	54.200	54.880	37.651	25,463,065
2026-02-04	56.950	60.980	56.060	59.900	41.095	34,078,619
2026-02-03	51.790	55.650	50.780	55.650	38.179	16,790,584
2026-02-02	50.970	53.300	50.500	50.590	34.708	10,350,828
2026-01-30	48.700	51.830	48.300	50.800	34.852	8,175,727
2026-01-29	51.260	51.900	48.900	48.900	33.548	9,659,643
2026-01-28	52.500	53.470	51.220	51.530	35.353	6,461,563
2026-01-27	50.880	53.020	50.000	52.640	36.114	10,211,540
2026-01-26	52.300	52.770	50.720	50.720	34.797	8,224,273
2026-01-23	52.990	53.680	51.700	52.300	35.881	7,579,152
2026-01-22	52.430	54.000	51.760	53.070	36.409	9,405,959
2026-01-21	50.640	52.090	50.420	51.440	35.291	6,816,939

← NewerPage 3 of 21 · 1,211 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.