Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	28.430	29.850	28.230	29.570	28.879	4,004,992
2023-04-27	27.610	28.850	27.280	28.430	27.765	3,290,976
2023-04-26	27.670	27.900	27.300	27.470	26.828	2,056,587
2023-04-25	27.760	27.980	27.270	27.770	27.121	2,173,795
2023-04-24	27.790	28.190	27.400	27.600	26.955	2,934,612
2023-04-21	27.880	28.050	27.580	27.800	27.150	1,850,420
2023-04-20	27.800	28.000	27.320	27.880	27.228	2,272,368
2023-04-19	27.490	28.000	27.290	27.780	27.131	2,502,300
2023-04-18	27.490	27.910	27.110	27.840	27.189	4,397,523
2023-04-17	26.700	27.460	26.370	27.290	26.652	4,300,155
2023-04-14	25.310	26.890	25.290	26.500	25.881	4,449,841
2023-04-13	24.570	26.070	24.500	25.300	24.709	5,286,134
2023-04-12	24.270	24.690	24.150	24.600	24.025	3,172,997
2023-04-11	24.660	24.920	24.060	24.140	23.576	5,750,969
2023-04-10	25.980	25.980	24.190	24.620	24.045	9,210,291
2023-04-07	26.870	27.020	26.700	26.880	26.252	1,098,321
2023-04-06	27.110	27.250	26.750	26.900	26.271	1,280,100
2023-04-04	26.820	27.260	26.650	27.070	26.437	2,033,558
2023-04-03	27.130	27.310	26.530	26.700	26.076	2,586,380
2023-03-31	26.600	27.300	26.430	27.120	26.486	2,293,258
2023-03-30	26.440	26.780	26.070	26.500	25.881	1,678,843
2023-03-29	26.050	27.590	26.040	26.520	25.900	3,919,741
2023-03-28	25.870	26.300	25.550	25.900	25.295	1,617,115
2023-03-27	26.010	26.010	25.580	25.790	25.187	1,610,613
2023-03-24	26.430	26.780	25.730	25.950	25.343	1,960,519
2023-03-23	26.380	26.580	26.150	26.430	25.812	1,571,300
2023-03-22	26.080	26.500	26.080	26.320	25.705	1,625,908
2023-03-21	25.800	26.500	25.750	26.210	25.597	1,430,243
2023-03-20	25.920	26.250	25.630	25.930	25.324	1,903,918
2023-03-17	26.140	26.390	26.000	26.000	25.392	1,723,260
2023-03-16	26.300	26.500	25.980	26.050	25.441	1,767,548
2023-03-15	25.700	26.720	25.700	26.520	25.900	2,605,648
2023-03-14	26.680	26.750	25.680	25.820	25.216	2,988,294
2023-03-13	25.850	26.440	25.640	26.380	25.763	3,036,059
2023-03-10	25.710	26.120	25.530	25.640	25.041	2,729,610
2023-03-09	25.980	26.130	25.780	25.930	25.324	1,590,901
2023-03-08	25.830	26.080	25.510	25.980	25.373	1,680,370
2023-03-07	26.400	26.880	25.800	25.820	25.216	2,197,604
2023-03-06	26.130	26.450	25.880	26.330	25.715	1,756,104
2023-03-03	25.990	26.100	25.760	26.000	25.392	1,660,100
2023-03-02	25.980	26.450	25.800	25.830	25.226	2,539,000
2023-03-01	26.190	26.350	25.900	26.000	25.392	2,041,180
2023-02-28	25.820	26.620	25.810	26.200	25.588	2,509,755
2023-02-27	25.600	25.950	25.420	25.820	25.216	1,564,500
2023-02-24	25.720	25.880	25.510	25.610	25.011	1,231,344
2023-02-23	25.560	26.250	25.400	25.690	25.090	2,410,390
2023-02-22	25.290	25.570	25.020	25.520	24.924	1,404,100
2023-02-21	25.430	25.680	25.230	25.440	24.845	1,884,400
2023-02-20	24.330	25.480	24.330	25.340	24.748	4,830,363
2023-02-17	24.270	24.830	24.100	24.250	23.683	2,244,700
2023-02-16	24.690	25.440	24.260	24.390	23.820	3,634,897
2023-02-15	24.700	24.930	24.430	24.590	24.015	1,653,246
2023-02-14	24.760	25.190	24.570	24.800	24.220	1,794,744
2023-02-13	24.320	24.800	24.220	24.660	24.084	2,144,704
2023-02-10	24.200	24.710	24.080	24.340	23.771	1,671,700
2023-02-09	24.110	24.320	23.870	24.200	23.634	2,825,000
2023-02-08	24.200	24.250	23.710	24.110	23.546	1,315,618
2023-02-07	24.000	24.360	23.830	23.930	23.371	2,641,290
2023-02-06	24.560	24.660	23.900	23.950	23.390	2,124,900
2023-02-03	24.720	24.840	24.250	24.560	23.986	1,619,408

← NewerPage 15 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.