Anhui Andeli Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 29.810 | 30.190 | 29.470 | 29.720 | 20.202 | 8,487,225 |
| 2024-10-28 | 30.030 | 30.770 | 29.200 | 29.800 | 20.256 | 14,129,111 |
| 2024-10-25 | 28.810 | 30.450 | 28.780 | 30.030 | 20.413 | 14,514,968 |
| 2024-10-24 | 29.030 | 29.180 | 28.300 | 28.600 | 19.441 | 11,081,490 |
| 2024-10-23 | 27.580 | 29.310 | 27.080 | 29.210 | 19.855 | 23,201,978 |
| 2024-10-22 | 27.730 | 27.730 | 26.510 | 26.910 | 18.292 | 8,889,017 |
| 2024-10-21 | 27.480 | 28.500 | 27.110 | 27.730 | 18.849 | 13,243,555 |
| 2024-10-18 | 27.100 | 27.880 | 26.300 | 27.480 | 18.679 | 13,557,358 |
| 2024-10-17 | 26.150 | 28.200 | 26.150 | 27.100 | 18.421 | 14,767,195 |
| 2024-10-16 | 24.500 | 26.600 | 24.500 | 26.130 | 17.762 | 12,226,113 |
| 2024-10-15 | 24.370 | 25.520 | 24.030 | 24.980 | 16.980 | 7,925,412 |
| 2024-10-14 | 24.360 | 24.900 | 23.430 | 24.630 | 16.742 | 7,344,404 |
| 2024-10-11 | 25.410 | 25.450 | 24.100 | 24.450 | 16.620 | 7,632,255 |
| 2024-10-10 | 29.000 | 29.000 | 25.010 | 26.200 | 17.809 | 16,978,286 |
| 2024-10-09 | 29.150 | 29.150 | 27.210 | 27.790 | 18.890 | 10,713,067 |
| 2024-10-08 | 29.500 | 29.590 | 27.300 | 29.580 | 20.107 | 17,339,989 |
| 2024-09-30 | 25.500 | 26.900 | 24.970 | 26.900 | 18.285 | 13,241,682 |
| 2024-09-27 | 23.310 | 25.100 | 23.180 | 24.450 | 16.620 | 4,227,250 |
| 2024-09-26 | 22.220 | 23.030 | 22.120 | 22.970 | 15.614 | 2,000,668 |
| 2024-09-25 | 23.000 | 23.250 | 22.330 | 22.360 | 15.199 | 2,872,327 |
| 2024-09-24 | 21.750 | 22.600 | 21.620 | 22.550 | 15.328 | 2,474,418 |
| 2024-09-23 | 21.430 | 21.780 | 21.380 | 21.710 | 14.757 | 926,420 |
| 2024-09-20 | 21.750 | 21.830 | 21.250 | 21.600 | 14.683 | 1,209,155 |
| 2024-09-19 | 21.600 | 22.060 | 21.480 | 21.790 | 14.812 | 1,021,301 |
| 2024-09-18 | 22.100 | 22.320 | 21.100 | 21.540 | 14.642 | 2,113,376 |
| 2024-09-13 | 22.540 | 22.880 | 21.910 | 22.040 | 14.982 | 1,571,480 |
| 2024-09-12 | 22.370 | 22.680 | 22.200 | 22.540 | 15.321 | 1,276,585 |
| 2024-09-11 | 22.330 | 22.400 | 22.010 | 22.370 | 15.206 | 667,007 |
| 2024-09-10 | 22.380 | 22.380 | 21.870 | 22.200 | 15.090 | 751,032 |
| 2024-09-09 | 22.420 | 22.560 | 22.060 | 22.150 | 15.056 | 970,688 |
| 2024-09-06 | 22.900 | 23.130 | 22.270 | 22.500 | 15.294 | 936,159 |
| 2024-09-05 | 22.780 | 23.120 | 22.780 | 22.900 | 15.566 | 985,746 |
| 2024-09-04 | 22.730 | 23.160 | 22.500 | 22.960 | 15.607 | 1,250,418 |
| 2024-09-03 | 22.420 | 22.800 | 22.420 | 22.760 | 15.471 | 937,548 |
| 2024-09-02 | 23.020 | 23.250 | 22.450 | 22.620 | 15.376 | 1,567,207 |
| 2024-08-30 | 21.690 | 23.230 | 21.690 | 23.020 | 15.648 | 3,209,013 |
| 2024-08-29 | 21.890 | 22.020 | 21.680 | 21.870 | 14.866 | 1,631,174 |
| 2024-08-28 | 21.510 | 21.900 | 21.410 | 21.890 | 14.880 | 1,484,648 |
| 2024-08-27 | 21.800 | 21.940 | 21.520 | 21.700 | 14.750 | 1,675,126 |
| 2024-08-26 | 21.570 | 22.000 | 21.480 | 21.930 | 14.907 | 1,557,956 |
| 2024-08-23 | 21.750 | 21.980 | 21.050 | 21.760 | 14.791 | 1,720,244 |
| 2024-08-22 | 21.920 | 22.070 | 21.600 | 21.790 | 14.812 | 1,115,681 |
| 2024-08-21 | 22.180 | 22.380 | 21.900 | 21.940 | 14.914 | 1,475,600 |
| 2024-08-20 | 22.740 | 22.740 | 22.180 | 22.180 | 15.077 | 1,573,697 |
| 2024-08-19 | 22.890 | 23.130 | 22.510 | 22.640 | 15.389 | 1,779,158 |
| 2024-08-16 | 23.000 | 23.300 | 22.800 | 22.950 | 15.600 | 1,668,088 |
| 2024-08-15 | 23.850 | 24.010 | 22.770 | 23.040 | 15.661 | 4,126,128 |
| 2024-08-14 | 24.260 | 24.480 | 23.660 | 23.940 | 16.273 | 2,909,897 |
| 2024-08-13 | 24.620 | 24.790 | 23.640 | 24.510 | 16.661 | 3,752,652 |
| 2024-08-12 | 25.210 | 25.400 | 24.750 | 24.820 | 16.871 | 1,628,358 |
| 2024-08-09 | 25.500 | 26.220 | 25.300 | 25.300 | 17.198 | 2,279,401 |
| 2024-08-08 | 25.250 | 25.850 | 25.100 | 25.540 | 17.361 | 3,914,492 |
| 2024-08-07 | 25.080 | 25.390 | 24.810 | 25.330 | 17.218 | 1,795,504 |
| 2024-08-06 | 24.720 | 25.250 | 24.660 | 25.070 | 17.041 | 2,078,351 |
| 2024-08-05 | 25.000 | 25.790 | 24.780 | 24.780 | 16.844 | 4,021,126 |
| 2024-08-02 | 24.900 | 25.250 | 24.600 | 25.130 | 17.082 | 2,337,857 |
| 2024-08-01 | 25.250 | 25.500 | 24.950 | 25.150 | 17.096 | 2,212,034 |
| 2024-07-31 | 24.180 | 25.490 | 24.150 | 25.140 | 17.089 | 3,599,666 |
| 2024-07-30 | 24.960 | 24.960 | 24.170 | 24.330 | 16.538 | 2,217,497 |
| 2024-07-29 | 23.320 | 24.500 | 23.160 | 24.440 | 16.613 | 4,417,919 |
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.