Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	53.520	53.840	50.600	51.040	35.017	9,628,140
2026-01-19	54.000	54.200	51.900	52.200	35.812	12,631,385
2026-01-16	52.160	54.800	51.600	54.800	37.596	21,371,309
2026-01-15	49.030	52.660	48.700	52.160	35.785	20,999,964
2026-01-14	49.660	49.990	48.350	49.360	33.864	12,732,874
2026-01-13	51.030	51.100	49.010	49.640	34.056	13,739,114
2026-01-12	51.880	52.560	50.000	51.350	35.229	20,698,624
2026-01-09	53.500	54.800	51.000	52.180	35.799	25,891,843
2026-01-08	48.050	52.500	47.930	52.500	36.018	27,990,792
2026-01-07	45.500	48.860	45.070	47.730	32.746	25,790,924
2026-01-06	44.510	46.490	44.410	45.290	31.072	16,727,291
2026-01-05	44.410	45.050	43.910	44.440	30.489	14,055,546
2025-12-31	45.350	46.010	43.990	44.300	30.393	13,182,393
2025-12-30	46.980	46.980	45.350	45.740	31.381	13,254,903
2025-12-29	47.550	47.600	45.610	47.070	32.293	15,041,680
2025-12-26	49.000	49.990	47.200	47.670	32.705	20,666,855
2025-12-25	50.550	51.800	47.850	48.500	33.274	29,826,261
2025-12-24	46.630	50.710	45.510	49.860	34.207	45,098,217
2025-12-23	44.360	46.330	43.330	46.100	31.627	23,125,041
2025-12-22	44.000	44.550	42.990	43.930	30.139	22,052,606
2025-12-19	39.190	42.900	39.010	42.900	29.432	19,123,939
2025-12-18	40.400	41.100	38.600	39.000	26.756	15,974,364
2025-12-17	39.300	41.050	38.590	40.770	27.971	25,220,507
2025-12-16	44.000	44.470	38.520	38.550	26.448	31,992,287
2025-12-15	46.010	47.650	41.000	42.800	29.363	46,721,623
2025-12-12	40.700	44.190	39.680	44.190	30.317	20,590,295
2025-12-11	40.170	40.860	39.930	40.170	27.559	4,724,500
2025-12-10	40.620	40.670	39.250	40.010	27.449	5,417,200
2025-12-09	39.700	41.470	39.510	40.620	27.868	6,765,836
2025-12-08	38.590	40.100	38.590	39.970	27.422	6,373,691
2025-12-05	38.810	38.950	37.540	38.590	26.475	5,178,936
2025-12-04	37.950	38.780	37.010	38.270	26.256	5,327,059
2025-12-03	38.700	39.090	38.230	38.450	26.379	3,597,741
2025-12-02	38.740	39.180	38.080	38.680	26.537	3,862,810
2025-12-01	39.760	39.950	38.600	38.610	26.489	5,249,506
2025-11-28	39.230	39.870	38.550	39.470	27.079	5,688,351
2025-11-27	38.300	41.320	38.240	39.700	27.237	11,967,386
2025-11-26	36.780	38.300	36.510	38.240	26.235	6,889,491
2025-11-25	36.880	37.680	36.410	36.730	25.199	6,072,236
2025-11-24	37.080	37.080	35.600	36.150	24.801	4,565,852
2025-11-21	38.150	38.550	36.050	36.230	24.856	6,127,375
2025-11-20	39.130	39.880	38.380	38.550	26.448	3,395,386
2025-11-19	39.000	40.100	38.890	39.000	26.756	4,132,259
2025-11-18	40.000	40.180	39.060	39.200	26.894	5,351,126
2025-11-17	40.200	40.370	39.230	40.230	27.600	5,297,589
2025-11-14	41.120	41.180	40.040	40.280	27.635	8,825,195
2025-11-13	41.830	43.110	41.040	41.330	28.355	9,225,627
2025-11-12	42.810	43.400	41.410	42.010	28.822	8,196,272
2025-11-11	41.280	44.300	41.020	43.080	29.556	13,906,855
2025-11-10	40.740	42.170	40.450	41.320	28.348	7,262,022
2025-11-07	38.960	41.960	38.500	40.860	28.033	12,269,539
2025-11-06	38.810	39.620	38.590	39.170	26.873	6,052,502
2025-11-05	37.280	39.350	37.280	39.110	26.832	6,063,466
2025-11-04	39.200	39.200	38.030	38.350	26.311	3,979,530
2025-11-03	40.910	40.920	38.280	39.260	26.935	8,273,447
2025-10-31	38.590	41.440	38.450	40.300	27.648	12,355,452
2025-10-30	40.170	40.500	38.300	38.980	26.743	8,633,641
2025-10-29	38.060	40.000	37.810	40.000	27.443	8,950,047
2025-10-28	39.000	39.180	38.120	38.500	26.413	5,459,425
2025-10-27	38.820	40.100	38.480	39.000	26.756	8,967,284

← NewerPage 4 of 5 · 244 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.