Anhui Andeli Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.540	29.000	28.030	28.140	28.140	6,000,030
2026-10-20	27.850	28.880	27.620	28.360	28.360	7,292,801
2026-10-19	27.500	28.300	26.810	27.960	27.960	8,563,165
2026-10-16	29.030	29.240	27.530	27.850	27.850	12,658,230
2026-10-15	29.180	29.460	28.330	28.600	28.600	12,637,676
2026-10-14	31.790	31.820	30.300	30.400	30.400	7,256,095
2026-10-13	31.680	32.410	30.580	31.790	31.790	9,009,791
2026-10-12	33.070	33.880	32.330	32.400	32.400	5,528,743
2026-10-09	33.600	33.940	32.180	33.350	33.350	8,395,139
2026-10-08	36.680	36.770	33.390	33.900	33.900	13,225,086
2026-09-30	36.570	38.200	36.570	36.670	36.670	7,022,749
2026-09-29	36.770	37.450	36.210	36.570	36.570	6,096,050
2026-09-28	39.540	39.980	36.360	36.770	36.770	10,824,304
2026-09-24	40.000	41.020	39.390	39.540	39.540	7,938,744
2026-09-23	41.300	41.990	40.250	40.370	40.370	8,227,755
2026-09-22	42.880	43.230	41.370	41.590	41.590	7,773,413
2026-09-21	42.790	43.180	42.250	42.410	42.410	7,090,420
2026-09-18	42.750	43.100	41.960	42.690	42.690	7,694,041
2026-09-17	43.610	43.610	42.060	42.140	42.140	6,067,438
2026-09-16	42.170	44.320	41.930	43.400	43.400	10,905,731
2026-09-15	44.130	44.460	42.290	42.360	42.360	9,203,322
2026-09-14	40.120	44.640	38.750	43.750	43.750	16,359,639
2026-09-11	41.930	42.330	39.460	40.610	40.610	8,857,127
2026-09-10	42.410	43.720	42.080	42.340	42.340	8,820,787
2026-09-09	44.440	44.740	42.920	43.380	43.380	11,208,815
2026-09-08	42.790	44.750	41.430	43.900	43.900	15,099,320
2026-09-07	39.440	42.600	39.440	42.190	42.190	15,823,330
2026-09-04	39.660	42.260	39.080	39.440	39.440	14,909,135
2026-09-03	39.360	39.950	38.000	39.300	39.300	5,279,595
2026-09-02	38.900	39.770	38.580	39.160	39.160	4,869,980
2026-09-01	40.400	41.100	38.900	39.450	39.450	8,856,720
2026-08-31	39.530	40.970	39.270	40.700	40.700	6,791,993
2026-08-28	40.700	41.190	40.050	40.160	40.160	6,775,423
2026-08-27	38.300	40.880	38.300	40.700	40.700	12,076,671
2026-08-26	39.590	39.590	37.390	38.300	38.300	7,749,620
2026-08-25	37.370	40.140	36.300	39.150	39.150	12,373,119
2026-08-24	38.880	39.380	36.680	37.990	37.990	8,120,771
2026-08-21	38.910	39.800	38.250	39.180	39.180	8,305,535
2026-08-20	38.250	39.970	36.880	39.290	39.290	15,744,562
2026-08-19	40.690	41.210	38.250	38.250	38.250	14,352,322
2026-08-18	43.000	43.750	41.300	42.500	42.500	17,172,006
2026-08-17	41.660	44.520	40.360	43.750	43.750	21,895,352
2026-08-14	40.100	41.990	40.080	41.710	41.710	11,507,280
2026-08-13	41.040	41.960	40.270	40.300	40.300	10,656,970
2026-08-12	40.250	41.750	40.200	41.260	41.260	9,568,260
2026-08-11	40.000	40.950	39.500	40.400	40.400	8,321,151
2026-08-10	40.500	41.020	38.900	40.350	40.350	11,673,550
2026-08-07	39.300	40.400	38.400	39.900	39.900	11,368,829
2026-08-06	38.480	39.880	38.100	39.300	39.300	10,760,115
2026-08-05	36.610	39.700	36.500	39.040	39.040	15,695,700
2026-08-04	36.200	38.220	36.010	37.830	37.830	13,140,400
2026-08-03	38.380	38.400	36.100	36.260	36.260	16,279,650
2026-07-31	36.010	37.470	36.010	37.470	37.470	18,909,975
2026-07-30	35.880	36.280	33.370	34.060	34.060	19,954,184
2026-07-29	36.980	37.270	35.100	36.110	36.110	17,853,924
2026-07-28	40.490	41.000	37.020	37.300	37.300	24,253,779
2026-07-27	37.230	39.000	36.810	38.880	38.880	11,992,249
2026-07-24	36.810	38.790	36.000	37.490	37.490	21,670,293
2026-07-23	39.750	41.560	36.500	37.190	37.190	23,356,564
2026-07-22	39.800	41.100	38.010	38.980	38.980	24,278,203

Page 1 of 21 · 1,210 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.