Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	29.000	29.500	26.690	26.760	26.760	10,320,203
2023-10-27	29.230	29.960	29.060	29.660	29.660	1,419,101
2023-10-26	29.000	29.330	28.660	29.200	29.200	1,151,100
2023-10-25	29.610	29.900	29.060	29.060	29.060	1,326,002
2023-10-24	28.960	29.620	28.790	29.410	29.410	1,236,200
2023-10-23	29.230	29.490	28.510	28.650	28.650	1,576,320
2023-10-20	29.500	29.930	29.420	29.540	29.540	994,901
2023-10-19	29.770	30.100	29.630	29.790	29.790	1,212,846
2023-10-18	30.600	30.600	29.840	29.920	29.920	1,071,425
2023-10-17	30.680	30.680	30.100	30.600	30.600	1,853,702
2023-10-16	30.600	31.030	30.520	30.670	30.670	1,468,926
2023-10-13	30.540	30.980	30.450	30.600	30.600	1,474,164
2023-10-12	30.980	31.260	30.660	30.770	30.770	1,440,593
2023-10-11	31.430	31.550	30.700	30.900	30.900	2,135,500
2023-10-10	32.050	32.500	31.140	31.440	31.440	2,202,703
2023-10-09	32.960	33.090	31.610	32.120	32.120	2,117,700
2023-09-28	32.340	33.320	32.340	32.930	32.930	1,850,501
2023-09-27	32.210	32.660	31.790	32.590	32.590	1,614,572
2023-09-26	31.780	32.680	31.780	32.540	32.540	1,980,082
2023-09-25	31.660	31.930	31.120	31.800	31.800	1,510,026
2023-09-22	31.410	31.980	31.410	31.610	31.610	2,425,400
2023-09-21	32.200	32.300	31.480	31.740	31.740	2,250,292
2023-09-20	33.320	33.320	32.190	32.220	32.220	1,611,675
2023-09-19	33.420	33.600	33.170	33.320	33.320	1,299,684
2023-09-18	33.000	33.610	32.710	33.440	33.440	2,070,083
2023-09-15	32.870	33.210	32.380	32.930	32.930	2,508,660
2023-09-14	32.840	32.970	32.370	32.550	32.550	1,751,900
2023-09-13	32.880	33.080	32.550	32.870	32.870	1,552,690
2023-09-12	33.810	33.870	32.860	32.880	32.880	1,677,000
2023-09-11	33.700	34.090	33.460	33.540	33.540	1,390,100
2023-09-08	33.050	33.780	33.050	33.450	33.450	1,029,222
2023-09-07	33.520	33.790	33.330	33.400	33.400	1,316,189
2023-09-06	33.580	33.890	33.360	33.510	33.510	1,038,400
2023-09-05	34.480	34.480	33.550	33.750	33.750	1,686,675
2023-09-04	33.110	34.570	32.830	34.480	34.480	3,849,108
2023-09-01	33.590	33.600	32.750	33.060	33.060	2,786,846
2023-08-31	34.190	34.990	33.330	33.360	33.360	2,336,794
2023-08-30	33.410	34.150	33.340	33.780	33.780	1,359,340
2023-08-29	33.410	33.790	33.000	33.410	33.410	1,515,717
2023-08-28	35.510	35.510	33.050	33.510	33.510	2,226,620
2023-08-25	33.590	33.970	33.350	33.700	33.700	1,344,691
2023-08-24	33.480	33.960	33.330	33.660	33.660	877,491
2023-08-23	33.570	34.000	33.330	33.480	33.480	789,735
2023-08-22	33.870	34.100	33.400	33.880	33.880	1,193,300
2023-08-21	34.300	34.840	33.730	33.740	33.740	1,094,800
2023-08-18	34.670	35.270	34.250	34.310	34.310	1,337,000
2023-08-17	34.450	34.940	34.340	34.830	34.830	1,361,306
2023-08-16	34.820	35.470	34.400	34.590	34.590	1,287,900
2023-08-15	33.940	36.300	33.590	35.080	35.080	3,569,683
2023-08-14	33.110	34.050	33.010	33.990	33.990	1,220,641
2023-08-11	33.920	34.380	33.240	33.340	33.340	1,583,991
2023-08-10	34.000	34.280	33.670	33.880	33.880	1,025,889
2023-08-09	34.140	34.500	33.900	34.240	34.240	1,268,900
2023-08-08	34.300	34.650	34.010	34.120	34.120	1,122,600
2023-08-07	34.580	34.640	34.000	34.300	34.300	1,873,445
2023-08-04	35.350	35.660	34.360	34.620	34.620	3,023,463
2023-08-03	35.530	35.980	35.080	35.530	35.530	1,678,502
2023-08-02	35.120	35.970	35.010	35.810	35.810	2,064,319
2023-08-01	35.600	36.470	34.710	35.580	35.580	3,797,700
2023-07-31	34.070	36.180	34.000	35.600	35.600	4,918,457

← NewerPage 13 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.