Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	33.990	34.400	33.800	33.800	33.800	1,814,892
2023-07-27	34.280	34.470	33.800	34.060	34.060	922,070
2023-07-26	34.000	34.700	33.890	34.280	34.280	2,054,400
2023-07-25	34.950	35.000	33.900	33.950	33.950	1,907,300
2023-07-24	34.100	35.050	33.150	34.880	34.880	2,315,932
2023-07-21	34.210	34.500	33.800	33.940	33.940	1,641,054
2023-07-20	34.480	34.590	34.050	34.180	34.180	1,655,500
2023-07-19	34.430	34.600	33.920	34.370	34.370	1,950,416
2023-07-18	33.970	34.650	33.770	34.230	34.230	1,700,525
2023-07-17	34.140	34.440	33.800	34.020	34.020	1,524,625
2023-07-14	34.310	34.510	33.830	34.180	34.180	1,955,000
2023-07-13	33.280	34.500	32.850	34.310	34.310	3,004,537
2023-07-12	33.420	33.500	32.780	33.320	33.320	2,161,801
2023-07-11	33.010	33.510	32.800	33.160	33.160	2,260,309
2023-07-10	33.090	33.500	31.630	33.000	33.000	5,341,112
2023-07-07	32.680	33.880	32.020	33.840	33.840	6,620,172
2023-07-06	32.050	33.100	30.920	31.890	31.890	7,964,220
2023-07-05	31.030	31.030	30.070	30.110	30.110	1,805,265
2023-07-04	31.050	31.100	30.300	31.030	31.030	2,378,964
2023-07-03	31.430	31.670	30.310	31.200	31.200	3,447,570
2023-06-30	28.520	31.450	28.520	31.440	31.440	4,269,420
2023-06-29	28.440	28.970	28.110	28.590	28.590	1,280,642
2023-06-28	28.600	28.790	28.100	28.350	28.350	1,279,038
2023-06-27	28.710	29.480	28.560	29.090	28.410	1,888,200
2023-06-26	28.900	29.300	28.580	28.990	28.312	1,449,921
2023-06-21	29.460	29.490	28.910	29.070	28.391	1,487,828
2023-06-20	30.020	30.140	29.300	29.320	28.635	1,529,026
2023-06-19	30.190	30.190	29.430	29.720	29.025	1,645,888
2023-06-16	31.010	31.170	29.990	30.010	29.309	2,416,577
2023-06-15	31.720	31.720	30.770	30.990	30.266	2,983,632
2023-06-14	30.560	31.920	30.560	31.890	31.145	2,873,243
2023-06-13	30.450	30.730	30.200	30.560	29.846	1,036,292
2023-06-12	29.700	30.860	29.700	30.360	29.650	1,797,520
2023-06-09	30.200	30.960	30.060	30.200	29.494	1,276,000
2023-06-08	30.360	31.000	30.050	30.290	29.582	1,284,893
2023-06-07	30.560	31.060	30.180	30.390	29.680	1,840,607
2023-06-06	30.150	31.300	29.850	30.710	29.992	2,893,572
2023-06-05	29.080	30.190	29.050	30.060	29.357	1,679,437
2023-06-02	29.530	29.970	29.020	29.240	28.557	1,416,500
2023-06-01	29.430	29.890	28.900	29.300	28.615	1,773,187
2023-05-31	29.910	29.910	29.060	29.430	28.742	1,521,303
2023-05-30	29.060	31.000	29.060	29.630	28.937	1,389,800
2023-05-29	30.250	30.690	29.780	30.080	29.377	1,016,944
2023-05-26	29.650	30.590	29.110	30.530	29.816	2,046,419
2023-05-25	29.990	30.140	29.310	29.650	28.957	1,632,150
2023-05-24	30.890	31.200	29.810	30.000	29.299	3,295,832
2023-05-23	31.000	31.610	30.850	30.890	30.168	1,366,050
2023-05-22	31.200	31.480	30.970	31.220	30.490	1,282,578
2023-05-19	31.000	31.960	30.800	31.310	30.578	1,605,475
2023-05-18	31.140	32.150	30.920	31.000	30.275	1,576,981
2023-05-17	30.880	31.330	30.380	31.160	30.432	1,732,853
2023-05-16	30.820	31.300	30.510	30.860	30.139	1,740,722
2023-05-15	30.530	31.200	30.400	31.030	30.305	2,136,584
2023-05-12	30.510	30.700	30.010	30.550	29.836	1,517,131
2023-05-11	30.730	31.270	30.290	30.380	29.670	2,393,771
2023-05-10	30.520	31.080	29.900	30.430	29.719	2,867,175
2023-05-09	30.790	32.010	30.740	30.800	30.080	2,490,731
2023-05-08	31.650	32.000	30.750	30.750	30.031	3,087,860
2023-05-05	30.980	31.610	30.560	31.440	30.705	3,641,929
2023-05-04	29.570	31.100	29.380	31.000	30.275	5,911,405

← NewerPage 14 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.