Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.100	38.480	37.600	38.340	26.304	6,677,752
2025-10-23	38.230	38.900	37.290	37.830	25.954	4,391,979
2025-10-22	37.510	38.630	37.400	38.430	26.365	7,082,169
2025-10-21	36.860	38.160	36.860	37.930	26.022	7,506,096
2025-10-20	37.000	37.730	36.620	36.910	25.323	6,091,520
2025-10-17	37.900	38.100	36.030	36.130	24.787	7,807,804
2025-10-16	38.880	39.200	37.600	37.880	25.988	6,802,669
2025-10-15	38.760	39.610	38.510	39.020	26.770	5,752,904
2025-10-14	41.130	41.490	38.480	38.700	26.551	12,687,597
2025-10-13	39.500	40.990	39.000	39.850	27.340	10,362,892
2025-10-10	41.600	42.700	41.360	41.590	28.533	10,421,811
2025-10-09	42.780	43.490	41.310	41.590	28.533	10,844,329
2025-09-30	44.050	44.220	42.710	42.780	29.350	10,667,196
2025-09-29	43.810	44.480	42.130	43.900	30.118	12,208,826
2025-09-26	44.550	45.580	43.800	43.810	30.056	11,103,604
2025-09-25	45.110	47.940	44.920	45.200	31.010	15,618,664
2025-09-24	42.810	46.390	41.700	44.870	30.784	16,209,177
2025-09-23	44.150	44.380	41.650	42.810	29.370	18,030,232
2025-09-22	41.810	44.660	41.010	44.150	30.290	22,090,190
2025-09-19	40.660	42.330	40.500	40.900	28.060	25,179,967
2025-09-18	38.050	41.990	37.800	41.280	28.321	21,666,645
2025-09-17	39.160	39.300	37.600	38.170	26.187	11,406,294
2025-09-16	38.000	38.900	37.740	38.700	26.551	7,598,276
2025-09-15	39.070	40.480	37.850	38.120	26.153	12,849,510
2025-09-12	40.200	40.970	39.160	39.310	26.969	12,021,418
2025-09-11	39.000	40.540	37.900	39.810	27.312	14,637,333
2025-09-10	38.530	40.410	38.150	39.710	27.244	16,397,010
2025-09-09	37.500	39.640	37.300	38.460	26.386	14,257,903
2025-09-08	38.030	38.300	36.450	38.150	26.173	17,566,769
2025-09-05	37.350	39.320	36.420	38.880	26.674	24,975,967
2025-09-04	38.000	38.480	35.500	36.330	24.925	19,548,310
2025-09-03	35.100	36.970	34.990	36.220	24.849	12,997,993
2025-09-02	36.000	36.720	34.730	35.160	24.122	11,623,950
2025-09-01	36.910	37.000	35.300	35.700	24.492	14,849,425
2025-08-29	37.590	37.930	36.550	36.590	25.103	15,213,578
2025-08-28	37.390	37.860	36.110	37.660	25.837	17,678,781
2025-08-27	37.860	38.750	37.170	37.590	25.789	19,740,189
2025-08-26	40.060	40.480	36.960	37.120	25.467	30,149,161
2025-08-25	40.850	42.550	39.800	40.500	27.786	27,023,149
2025-08-22	36.100	39.550	36.000	39.550	27.134	20,691,998
2025-08-21	35.730	36.690	35.380	35.950	24.664	11,599,507
2025-08-20	35.980	36.050	34.900	35.930	24.650	11,451,733
2025-08-19	35.370	36.940	35.370	36.040	24.726	15,485,511
2025-08-18	36.000	36.710	34.590	36.100	24.767	34,781,753
2025-08-15	32.990	36.140	32.990	35.860	24.602	35,586,750
2025-08-14	32.800	33.660	32.100	32.850	22.537	30,894,028
2025-08-13	30.310	32.670	30.310	32.670	22.414	38,428,230
2025-08-12	29.770	30.060	29.380	29.700	20.376	8,301,419
2025-08-11	29.360	29.800	28.400	29.720	20.390	11,216,399
2025-08-08	29.530	30.330	28.910	29.710	20.383	19,010,781
2025-08-07	28.130	29.650	27.910	29.300	20.102	15,741,537
2025-08-06	27.400	28.160	27.300	28.040	19.237	8,123,831
2025-08-05	27.490	28.150	27.400	27.530	18.887	7,189,767
2025-08-04	26.820	27.200	26.560	27.190	18.654	4,495,762
2025-08-01	27.720	27.720	26.900	27.150	18.627	7,837,581
2025-07-31	26.950	28.120	26.840	27.750	19.038	13,729,021
2025-07-30	27.250	27.350	26.700	26.960	18.496	6,116,826
2025-07-29	27.990	27.990	27.150	27.270	18.709	5,487,874
2025-07-28	27.840	28.210	27.660	27.720	19.018	7,111,042
2025-07-25	27.870	27.880	27.530	27.830	19.093	4,261,551

← NewerPage 5 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.