Chongqing Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18.880 | 18.900 | 18.340 | 18.380 | 18.380 | 3,228,800 |
| 2024-07-23 | 19.230 | 19.300 | 18.880 | 18.880 | 18.880 | 3,152,637 |
| 2024-07-22 | 19.360 | 19.420 | 19.140 | 19.190 | 19.190 | 2,182,026 |
| 2024-07-19 | 19.450 | 19.450 | 19.120 | 19.340 | 19.340 | 2,575,500 |
| 2024-07-18 | 19.220 | 19.520 | 19.030 | 19.520 | 19.520 | 3,611,700 |
| 2024-07-17 | 19.140 | 19.430 | 19.080 | 19.270 | 19.270 | 5,403,150 |
| 2024-07-16 | 19.310 | 19.490 | 19.070 | 19.160 | 19.160 | 2,769,757 |
| 2024-07-15 | 19.440 | 19.490 | 19.180 | 19.450 | 19.450 | 2,762,600 |
| 2024-07-12 | 19.790 | 19.790 | 19.400 | 19.480 | 19.480 | 4,604,208 |
| 2024-07-11 | 19.600 | 19.990 | 19.530 | 19.790 | 19.790 | 6,392,833 |
| 2024-07-10 | 21.630 | 21.630 | 19.470 | 19.480 | 19.480 | 15,301,758 |
| 2024-07-09 | 21.690 | 21.860 | 21.180 | 21.630 | 21.630 | 3,510,449 |
| 2024-07-08 | 22.240 | 22.490 | 21.680 | 21.800 | 21.800 | 3,218,585 |
| 2024-07-05 | 22.310 | 22.310 | 22.310 | 22.310 | 22.310 | 0 |
| 2024-07-04 | 22.850 | 23.050 | 22.200 | 22.310 | 22.310 | 2,431,900 |
| 2024-07-03 | 22.790 | 23.500 | 22.550 | 23.030 | 23.030 | 3,371,208 |
| 2024-07-02 | 23.180 | 23.190 | 22.670 | 22.730 | 22.730 | 1,659,600 |
| 2024-07-01 | 22.200 | 23.220 | 22.200 | 23.180 | 23.180 | 2,893,901 |
| 2024-06-28 | 22.360 | 22.620 | 22.200 | 22.360 | 22.360 | 1,809,520 |
| 2024-06-27 | 22.530 | 22.740 | 22.120 | 22.300 | 22.300 | 2,787,552 |
| 2024-06-26 | 24.080 | 24.280 | 23.920 | 24.120 | 24.120 | 2,337,420 |
| 2024-06-25 | 23.260 | 24.250 | 23.260 | 24.160 | 24.160 | 1,941,112 |
| 2024-06-24 | 24.360 | 24.430 | 23.820 | 23.930 | 23.930 | 3,217,201 |
| 2024-06-21 | 24.500 | 24.700 | 24.330 | 24.480 | 24.480 | 1,956,935 |
| 2024-06-20 | 24.790 | 24.940 | 24.110 | 24.300 | 24.300 | 2,832,441 |
| 2024-06-19 | 25.230 | 25.260 | 24.820 | 24.900 | 24.900 | 2,808,239 |
| 2024-06-18 | 25.110 | 25.370 | 25.060 | 25.220 | 25.220 | 2,540,201 |
| 2024-06-17 | 25.600 | 25.670 | 24.960 | 25.240 | 25.240 | 6,010,224 |
| 2024-06-14 | 26.000 | 26.380 | 25.650 | 25.730 | 25.730 | 5,142,501 |
| 2024-06-13 | 26.700 | 26.780 | 25.900 | 26.080 | 26.080 | 3,948,500 |
| 2024-06-12 | 26.870 | 27.070 | 26.750 | 26.780 | 26.780 | 2,720,424 |
| 2024-06-11 | 27.320 | 27.360 | 26.700 | 27.050 | 27.050 | 1,999,309 |
| 2024-06-07 | 27.070 | 27.380 | 26.960 | 27.300 | 27.300 | 2,324,500 |
| 2024-06-06 | 27.280 | 27.510 | 27.140 | 27.200 | 27.200 | 2,451,827 |
| 2024-06-05 | 27.400 | 27.880 | 27.220 | 27.250 | 27.250 | 3,498,601 |
| 2024-06-04 | 26.900 | 27.550 | 26.720 | 27.480 | 27.480 | 4,381,102 |
| 2024-06-03 | 27.020 | 27.130 | 26.620 | 26.920 | 26.920 | 2,837,343 |
| 2024-05-31 | 26.840 | 27.350 | 26.720 | 26.840 | 26.840 | 3,400,967 |
| 2024-05-30 | 26.410 | 27.170 | 26.350 | 26.880 | 26.880 | 4,641,791 |
| 2024-05-29 | 26.370 | 26.560 | 26.320 | 26.460 | 26.460 | 1,707,685 |
| 2024-05-28 | 26.380 | 26.650 | 26.290 | 26.410 | 26.410 | 3,020,500 |
| 2024-05-27 | 26.170 | 26.540 | 26.130 | 26.410 | 26.410 | 1,987,800 |
| 2024-05-24 | 26.140 | 26.290 | 26.080 | 26.130 | 26.130 | 1,700,900 |
| 2024-05-23 | 26.370 | 26.390 | 26.010 | 26.130 | 26.130 | 3,258,164 |
| 2024-05-22 | 26.360 | 26.540 | 26.310 | 26.370 | 26.370 | 1,719,475 |
| 2024-05-21 | 26.390 | 26.460 | 26.180 | 26.340 | 26.340 | 2,011,312 |
| 2024-05-20 | 26.460 | 26.640 | 26.350 | 26.380 | 26.380 | 3,832,312 |
| 2024-05-17 | 26.410 | 26.540 | 26.130 | 26.470 | 26.470 | 3,112,956 |
| 2024-05-16 | 26.460 | 26.700 | 26.310 | 26.420 | 26.420 | 2,701,656 |
| 2024-05-15 | 26.640 | 26.640 | 26.350 | 26.400 | 26.400 | 1,941,800 |
| 2024-05-14 | 25.860 | 26.700 | 25.860 | 26.520 | 26.520 | 4,925,130 |
| 2024-05-13 | 26.030 | 26.050 | 25.630 | 25.860 | 25.860 | 5,211,800 |
| 2024-05-10 | 26.800 | 26.880 | 25.910 | 26.050 | 26.050 | 6,631,667 |
| 2024-05-09 | 26.500 | 26.900 | 26.350 | 26.780 | 26.780 | 3,698,029 |
| 2024-05-08 | 26.380 | 26.810 | 26.160 | 26.560 | 26.560 | 4,362,124 |
| 2024-05-07 | 26.380 | 26.590 | 26.160 | 26.360 | 26.360 | 3,847,000 |
| 2024-05-06 | 26.230 | 26.670 | 26.230 | 26.450 | 26.450 | 6,129,021 |
| 2024-04-30 | 26.390 | 26.630 | 26.050 | 26.070 | 26.070 | 7,522,801 |
| 2024-04-29 | 26.150 | 27.050 | 26.030 | 26.980 | 26.980 | 5,792,358 |
| 2024-04-26 | 26.110 | 26.250 | 25.800 | 26.150 | 26.150 | 3,442,400 |
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.