Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.330	24.980	24.300	24.720	24.142	3,097,185
2023-02-01	24.260	24.530	23.810	24.330	23.761	2,596,074
2023-01-31	24.410	24.520	24.090	24.170	23.605	2,596,258
2023-01-30	24.110	24.840	24.110	24.430	23.859	4,363,259
2023-01-20	24.100	24.290	23.830	23.930	23.371	2,714,859
2023-01-19	24.050	24.270	23.710	24.160	23.595	2,345,078
2023-01-18	24.160	24.590	24.050	24.150	23.586	2,043,742
2023-01-17	24.220	24.550	24.100	24.310	23.742	2,512,270
2023-01-16	24.580	24.650	24.060	24.160	23.595	3,342,919
2023-01-13	24.230	24.770	24.090	24.470	23.898	4,069,866
2023-01-12	24.390	24.490	23.850	24.250	23.683	4,725,450
2023-01-11	25.270	25.600	24.130	24.450	23.879	10,566,204
2023-01-10	22.900	25.150	22.800	25.150	24.562	10,523,011
2023-01-09	22.920	23.160	22.720	22.860	22.326	2,744,769
2023-01-06	22.960	23.340	22.440	23.150	22.609	4,376,552
2023-01-05	22.700	23.500	22.520	22.990	22.453	4,157,240
2023-01-04	22.800	23.070	22.600	22.780	22.248	3,821,161
2023-01-03	23.650	23.670	22.730	22.760	22.228	5,503,604
2022-12-30	23.010	23.670	23.000	23.650	23.097	5,158,426
2022-12-29	22.000	23.300	21.850	23.130	22.589	5,172,376
2022-12-28	22.830	22.860	22.100	22.200	21.681	4,023,566
2022-12-27	22.980	23.500	22.340	23.020	22.482	5,481,248
2022-12-26	21.800	23.210	21.500	23.120	22.580	7,335,037
2022-12-23	23.040	23.040	21.380	22.100	21.583	10,058,527
2022-12-22	25.200	25.200	22.910	23.370	22.824	16,631,095
2022-12-21	22.910	22.910	22.910	22.910	22.375	0
2022-12-20	22.910	22.910	22.910	22.910	22.375	0
2022-12-19	22.910	22.910	22.910	22.910	22.375	0
2022-12-16	22.910	22.910	22.910	22.910	22.375	0
2022-12-15	22.910	22.910	22.910	22.910	22.375	0
2022-12-14	22.910	22.910	22.910	22.910	22.375	0
2022-12-13	22.910	22.910	22.910	22.910	22.375	0
2022-12-12	22.910	22.910	22.910	22.910	22.375	0
2022-12-09	22.910	22.910	22.910	22.910	22.375	0
2022-12-08	22.910	22.910	22.910	22.910	22.375	0
2022-12-07	22.950	23.090	22.660	22.910	22.375	4,414,739
2022-12-06	22.570	23.200	22.440	22.950	22.414	4,735,852
2022-12-05	22.650	22.970	22.310	22.440	21.915	4,569,342
2022-12-02	22.260	23.070	22.080	22.630	22.101	5,125,139
2022-12-01	23.560	24.390	22.220	22.260	21.740	9,411,605
2022-11-30	21.760	22.450	21.680	22.250	21.730	3,154,821
2022-11-29	21.250	21.980	21.060	21.790	21.281	3,445,653
2022-11-28	20.900	21.200	20.530	21.090	20.597	2,031,900
2022-11-25	20.960	21.350	20.930	21.220	20.724	1,993,600
2022-11-24	21.150	21.300	20.770	20.900	20.411	2,309,363
2022-11-23	21.060	21.370	20.900	21.070	20.578	1,348,919
2022-11-22	21.550	21.570	21.050	21.060	20.568	1,625,604
2022-11-21	21.430	21.620	21.220	21.560	21.056	1,539,621
2022-11-18	21.850	22.040	21.560	21.650	21.144	1,277,817
2022-11-17	21.830	22.090	21.690	21.920	21.408	1,206,373
2022-11-16	22.050	22.060	21.690	21.830	21.320	1,706,600
2022-11-15	21.880	22.200	21.700	21.980	21.466	1,442,200
2022-11-14	21.940	22.120	21.750	21.820	21.310	1,581,500
2022-11-11	21.780	22.130	21.700	21.960	21.447	2,578,640
2022-11-10	21.220	21.680	21.000	21.590	21.085	2,016,600
2022-11-09	21.500	21.500	21.020	21.250	20.753	1,245,499
2022-11-08	21.500	21.570	21.240	21.300	20.802	1,587,497
2022-11-07	21.220	21.570	21.050	21.480	20.978	1,880,969
2022-11-04	20.480	21.350	20.370	21.240	20.744	2,926,417
2022-11-03	20.490	20.570	20.220	20.480	20.001	1,339,476

← NewerPage 16 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.