Chongqing Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.110 | 26.250 | 25.800 | 26.150 | 26.150 | 3,442,400 |
| 2024-04-25 | 26.240 | 26.350 | 26.080 | 26.130 | 26.130 | 1,978,539 |
| 2024-04-24 | 26.150 | 26.350 | 25.810 | 26.320 | 26.320 | 2,966,342 |
| 2024-04-23 | 26.540 | 26.640 | 26.030 | 26.200 | 26.200 | 3,567,365 |
| 2024-04-22 | 26.210 | 26.780 | 26.210 | 26.520 | 26.520 | 4,659,615 |
| 2024-04-19 | 26.030 | 26.940 | 25.620 | 26.390 | 26.390 | 13,291,023 |
| 2024-04-18 | 25.500 | 25.990 | 25.400 | 25.970 | 25.970 | 6,348,649 |
| 2024-04-17 | 24.860 | 25.600 | 24.860 | 25.600 | 25.600 | 4,270,717 |
| 2024-04-16 | 25.500 | 25.810 | 24.800 | 24.860 | 24.860 | 4,862,028 |
| 2024-04-15 | 25.360 | 25.960 | 25.130 | 25.550 | 25.550 | 5,913,312 |
| 2024-04-12 | 25.080 | 25.480 | 25.010 | 25.250 | 25.250 | 4,004,900 |
| 2024-04-11 | 24.960 | 25.490 | 24.950 | 25.180 | 25.180 | 4,018,334 |
| 2024-04-10 | 25.220 | 25.330 | 24.930 | 25.110 | 25.110 | 2,431,600 |
| 2024-04-09 | 24.840 | 25.360 | 24.780 | 25.220 | 25.220 | 4,337,801 |
| 2024-04-08 | 25.260 | 25.340 | 24.900 | 24.960 | 24.960 | 2,978,786 |
| 2024-04-03 | 25.380 | 25.500 | 24.880 | 25.300 | 25.300 | 5,055,797 |
| 2024-04-02 | 26.750 | 26.750 | 25.250 | 25.430 | 25.430 | 9,460,129 |
| 2024-04-01 | 27.270 | 27.410 | 26.700 | 26.750 | 26.750 | 6,381,057 |
| 2024-03-29 | 26.850 | 27.240 | 26.600 | 27.240 | 27.240 | 1,326,675 |
| 2024-03-28 | 27.220 | 27.330 | 26.710 | 26.880 | 26.880 | 3,345,470 |
| 2024-03-27 | 27.100 | 27.490 | 27.010 | 27.160 | 27.160 | 3,108,900 |
| 2024-03-26 | 26.830 | 27.140 | 26.780 | 27.060 | 27.060 | 2,111,600 |
| 2024-03-25 | 27.000 | 27.220 | 26.820 | 26.850 | 26.850 | 2,877,200 |
| 2024-03-22 | 27.100 | 27.180 | 26.710 | 27.000 | 27.000 | 2,583,200 |
| 2024-03-21 | 27.410 | 27.760 | 27.240 | 27.250 | 27.250 | 2,795,788 |
| 2024-03-20 | 27.500 | 27.890 | 26.810 | 27.680 | 27.680 | 5,152,870 |
| 2024-03-19 | 28.430 | 28.430 | 27.450 | 27.510 | 27.510 | 4,961,699 |
| 2024-03-18 | 28.250 | 28.480 | 27.940 | 28.460 | 28.460 | 2,099,016 |
| 2024-03-15 | 28.770 | 28.930 | 27.780 | 28.290 | 28.290 | 4,154,771 |
| 2024-03-14 | 28.910 | 29.460 | 28.300 | 28.800 | 28.800 | 3,595,950 |
| 2024-03-13 | 29.020 | 29.490 | 28.920 | 29.330 | 29.330 | 1,999,344 |
| 2024-03-12 | 29.710 | 29.890 | 29.100 | 29.240 | 29.240 | 3,570,621 |
| 2024-03-11 | 29.720 | 29.870 | 29.140 | 29.750 | 29.750 | 1,894,510 |
| 2024-03-08 | 30.290 | 30.390 | 29.590 | 29.930 | 29.930 | 1,599,200 |
| 2024-03-07 | 29.850 | 30.460 | 29.850 | 30.210 | 30.210 | 1,839,024 |
| 2024-03-06 | 30.160 | 30.230 | 29.710 | 29.780 | 29.780 | 1,883,200 |
| 2024-03-05 | 30.280 | 30.280 | 29.750 | 30.230 | 30.230 | 1,304,425 |
| 2024-03-04 | 30.200 | 30.340 | 29.700 | 30.320 | 30.320 | 2,505,300 |
| 2024-03-01 | 29.900 | 30.090 | 29.510 | 29.840 | 29.840 | 1,635,100 |
| 2024-02-29 | 29.600 | 30.000 | 29.390 | 29.970 | 29.970 | 1,724,200 |
| 2024-02-28 | 30.530 | 30.790 | 29.660 | 29.680 | 29.680 | 2,854,700 |
| 2024-02-27 | 30.100 | 30.850 | 29.910 | 30.530 | 30.530 | 1,868,421 |
| 2024-02-26 | 30.810 | 30.810 | 29.600 | 30.190 | 30.190 | 3,030,283 |
| 2024-02-23 | 30.710 | 30.940 | 30.110 | 30.550 | 30.550 | 2,261,900 |
| 2024-02-22 | 30.490 | 31.180 | 30.490 | 30.840 | 30.840 | 1,381,625 |
| 2024-02-21 | 30.600 | 32.160 | 30.010 | 30.680 | 30.680 | 3,714,930 |
| 2024-02-20 | 30.900 | 31.410 | 30.500 | 30.850 | 30.850 | 2,256,029 |
| 2024-02-19 | 30.650 | 31.000 | 30.210 | 30.900 | 30.900 | 4,916,653 |
| 2024-02-08 | 31.520 | 33.000 | 30.630 | 30.630 | 30.630 | 4,587,651 |
| 2024-02-07 | 29.200 | 31.500 | 28.930 | 30.890 | 30.890 | 4,481,846 |
| 2024-02-06 | 30.360 | 30.360 | 26.200 | 29.290 | 29.290 | 4,308,167 |
| 2024-02-05 | 29.040 | 29.040 | 29.040 | 29.040 | 29.040 | 0 |
| 2024-02-02 | 29.040 | 29.040 | 29.040 | 29.040 | 29.040 | 0 |
| 2024-02-01 | 27.840 | 29.210 | 27.710 | 29.040 | 29.040 | 3,188,237 |
| 2024-01-31 | 28.610 | 28.890 | 28.010 | 28.160 | 28.160 | 1,739,200 |
| 2024-01-30 | 29.190 | 29.710 | 28.700 | 28.950 | 28.950 | 1,618,802 |
| 2024-01-29 | 28.750 | 29.760 | 28.500 | 29.470 | 29.470 | 2,894,289 |
| 2024-01-26 | 28.620 | 29.120 | 28.470 | 28.720 | 28.720 | 1,713,566 |
| 2024-01-25 | 28.020 | 28.990 | 27.100 | 28.910 | 28.910 | 2,943,668 |
| 2024-01-24 | 27.800 | 28.790 | 27.150 | 27.970 | 27.970 | 2,689,800 |
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.