Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.710	18.840	18.500	18.660	18.660	2,012,800
2026-10-19	18.450	18.970	18.410	18.780	18.780	3,302,266
2026-10-16	18.500	18.640	18.320	18.490	18.490	3,206,400
2026-10-15	18.590	18.680	18.230	18.340	18.340	2,975,600
2026-10-14	18.650	18.790	18.510	18.670	18.670	2,269,100
2026-10-13	18.820	18.950	18.650	18.710	18.710	2,294,999
2026-10-12	19.000	19.230	18.740	18.880	18.880	2,853,372
2026-10-09	18.500	19.050	18.430	19.020	19.020	4,884,014
2026-10-08	18.550	18.570	18.330	18.470	18.470	1,635,500
2026-09-30	18.120	18.470	18.070	18.440	18.440	2,507,500
2026-09-29	18.270	18.360	18.060	18.080	18.080	1,784,900
2026-09-28	18.140	18.310	18.020	18.230	18.230	2,039,963
2026-09-24	18.390	18.460	18.080	18.140	18.140	1,961,100
2026-09-23	18.520	18.660	18.370	18.380	18.380	2,463,424
2026-09-22	18.530	18.640	18.400	18.480	18.480	2,803,108
2026-09-21	18.390	18.530	18.230	18.510	18.510	3,964,051
2026-09-18	18.490	18.660	18.390	18.390	18.390	3,640,136
2026-09-17	18.430	18.550	18.360	18.480	18.480	1,430,538
2026-09-16	18.610	18.610	18.410	18.490	18.490	2,228,015
2026-09-15	18.880	18.990	18.580	18.610	18.610	2,804,639
2026-09-14	18.760	19.140	18.720	19.000	19.000	2,603,800
2026-09-11	19.240	19.380	18.770	18.890	18.890	5,476,938
2026-09-10	19.730	19.830	19.240	19.240	19.240	5,463,008
2026-09-09	19.960	19.980	19.610	19.770	19.770	3,968,524
2026-09-08	19.910	20.090	19.770	19.980	19.980	4,450,124
2026-09-07	19.520	19.950	19.520	19.900	19.900	6,058,119
2026-09-04	19.290	19.650	19.190	19.520	19.520	4,287,981
2026-09-03	19.410	19.650	19.330	19.350	19.350	3,234,200
2026-09-02	19.620	19.710	19.250	19.470	19.470	3,549,575
2026-09-01	19.220	19.680	19.160	19.620	19.620	4,450,200
2026-08-31	19.620	19.650	19.210	19.220	19.220	2,736,300
2026-08-28	19.200	19.600	19.120	19.540	19.540	3,040,400
2026-08-27	19.400	19.550	19.200	19.230	19.230	2,389,541
2026-08-26	19.400	19.610	19.300	19.490	19.490	2,555,484
2026-08-25	19.100	19.550	19.050	19.460	19.460	3,363,912
2026-08-24	18.930	19.240	18.930	19.100	19.100	2,533,700
2026-08-21	19.530	19.530	19.010	19.030	19.030	2,682,600
2026-08-20	19.200	19.530	19.160	19.450	19.450	3,479,500
2026-08-19	19.260	19.450	19.100	19.200	19.200	2,898,100
2026-08-18	19.330	19.430	19.180	19.320	19.320	2,790,952
2026-08-17	19.000	19.310	18.720	19.270	19.270	3,883,298
2026-08-14	19.430	19.460	18.950	19.020	19.020	3,234,574
2026-08-13	19.610	19.650	19.260	19.330	19.330	6,707,100
2026-08-12	20.380	20.690	20.220	20.580	19.789	6,093,292
2026-08-11	20.600	20.870	20.290	20.370	19.587	5,058,883
2026-08-10	20.150	20.730	20.100	20.660	19.866	5,277,176
2026-08-07	20.500	20.520	19.930	20.140	19.366	4,544,807
2026-08-06	20.720	20.760	20.210	20.440	19.654	4,464,334
2026-08-05	20.750	20.850	20.500	20.650	20.650	3,463,564
2026-08-04	21.260	21.320	20.680	20.700	20.700	4,677,063
2026-08-03	21.100	21.390	21.070	21.160	21.160	3,999,600
2026-07-31	20.950	21.230	20.800	21.220	21.220	5,429,446
2026-07-30	20.560	21.280	20.500	21.200	21.200	7,066,100
2026-07-29	20.110	20.690	20.110	20.650	20.650	4,608,124
2026-07-28	19.820	20.200	19.610	20.150	20.150	3,743,046
2026-07-27	19.700	20.100	19.580	19.820	19.820	3,181,273
2026-07-24	20.120	20.240	19.730	19.760	19.760	2,918,228
2026-07-23	20.050	20.180	19.750	20.070	20.070	2,858,304
2026-07-22	20.080	20.220	19.750	20.200	20.200	4,581,480
2026-07-21	20.420	21.010	20.050	20.080	20.080	7,814,846

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.6800 CNY
2022-05-13	3.7900 CNY
2021-06-01	3.6900 CNY
2020-07-20	0.7300 CNY
2019-06-11	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.