Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	27.910	28.090	27.150	27.800	27.800	2,956,015
2024-01-22	28.930	29.060	27.750	27.970	27.970	2,604,501
2024-01-19	29.770	29.840	28.920	29.060	29.060	2,907,400
2024-01-18	29.790	30.000	28.800	29.800	29.800	3,710,094
2024-01-17	29.180	30.810	28.880	29.940	29.940	4,986,000
2024-01-16	29.080	29.210	28.520	28.920	28.920	1,525,363
2024-01-15	28.450	29.200	28.240	29.010	29.010	1,682,029
2024-01-12	28.250	29.110	28.020	28.460	28.460	1,873,841
2024-01-11	27.710	28.680	27.510	28.200	28.200	3,256,795
2024-01-10	27.420	28.080	27.200	27.810	27.810	2,801,061
2024-01-09	27.200	27.590	26.810	27.310	27.310	1,622,203
2024-01-08	27.590	27.660	26.910	26.960	26.960	1,497,700
2024-01-05	27.940	28.060	27.500	27.660	27.660	1,245,689
2024-01-04	27.690	27.990	27.400	27.940	27.940	1,200,295
2024-01-03	27.180	27.560	27.070	27.560	27.560	1,405,057
2024-01-02	28.100	28.100	27.230	27.290	27.290	2,552,430
2023-12-29	26.950	28.270	26.780	28.200	28.200	3,047,473
2023-12-28	26.280	27.040	26.260	26.960	26.960	2,393,400
2023-12-27	26.420	26.760	25.880	26.560	26.560	3,085,472
2023-12-26	27.480	27.620	26.360	26.690	26.690	2,555,278
2023-12-25	27.800	27.920	26.850	27.400	27.400	2,805,400
2023-12-22	28.960	28.960	27.710	27.930	27.930	1,950,500
2023-12-21	27.640	28.790	27.480	28.750	28.750	2,622,001
2023-12-20	28.070	28.320	27.180	27.830	27.830	4,158,736
2023-12-19	28.000	29.600	27.810	28.330	28.330	3,760,800
2023-12-18	28.510	28.510	27.810	27.860	27.860	1,654,800
2023-12-15	28.860	29.100	28.290	28.470	28.470	1,549,200
2023-12-14	29.620	30.110	28.900	29.110	29.110	3,988,980
2023-12-13	28.970	30.180	28.970	29.640	29.640	6,619,362
2023-12-12	27.310	29.880	27.310	28.940	28.940	6,235,209
2023-12-11	26.390	27.470	26.350	27.280	27.280	2,113,800
2023-12-08	27.010	27.160	26.600	26.610	26.610	1,267,781
2023-12-07	27.190	27.360	26.980	27.060	27.060	1,052,000
2023-12-06	27.700	27.700	27.100	27.330	27.330	1,234,076
2023-12-05	27.410	27.910	27.320	27.700	27.700	2,036,965
2023-12-04	27.480	27.670	27.390	27.580	27.580	1,538,900
2023-12-01	27.580	27.750	27.300	27.450	27.450	1,685,606
2023-11-30	27.710	27.710	27.000	27.500	27.500	2,303,000
2023-11-29	28.380	28.420	27.630	27.740	27.740	1,856,000
2023-11-28	29.480	29.620	28.280	28.430	28.430	3,226,600
2023-11-27	29.700	29.900	29.420	29.630	29.630	4,282,911
2023-11-24	28.800	29.700	28.680	29.470	29.470	4,572,372
2023-11-23	29.000	29.070	28.330	28.800	28.800	3,847,426
2023-11-22	27.180	28.900	27.180	28.850	28.850	6,578,611
2023-11-21	27.320	27.600	27.150	27.280	27.280	1,953,785
2023-11-20	27.350	27.450	26.900	27.240	27.240	1,841,565
2023-11-17	27.330	27.560	27.150	27.430	27.430	1,247,502
2023-11-16	27.280	27.520	27.180	27.330	27.330	1,253,400
2023-11-15	27.570	27.570	27.260	27.340	27.340	1,437,100
2023-11-14	27.530	27.600	27.300	27.430	27.430	905,700
2023-11-13	27.600	27.600	27.270	27.510	27.510	1,685,743
2023-11-10	27.400	27.650	27.160	27.600	27.600	1,412,874
2023-11-09	27.440	27.650	27.220	27.650	27.650	1,614,600
2023-11-08	27.280	27.640	26.970	27.460	27.460	1,940,508
2023-11-07	27.550	27.660	27.070	27.240	27.240	2,243,558
2023-11-06	27.640	27.980	27.400	27.570	27.570	2,151,692
2023-11-03	27.270	27.890	27.270	27.630	27.630	2,457,872
2023-11-02	27.610	27.610	27.130	27.410	27.410	3,105,151
2023-11-01	26.990	27.770	26.850	27.710	27.710	4,396,118
2023-10-31	26.730	27.490	26.350	27.000	27.000	6,853,248

← NewerPage 12 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.