Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	20.300	20.670	20.170	20.500	20.021	2,289,998
2022-11-01	19.900	20.350	19.500	20.350	19.874	2,588,813
2022-10-31	19.380	20.210	19.380	19.880	19.415	1,692,090
2022-10-28	20.070	20.130	19.470	19.730	19.269	1,456,591
2022-10-27	19.900	20.120	19.700	19.970	19.503	1,405,970
2022-10-26	19.390	19.950	19.230	19.750	19.288	1,496,137
2022-10-25	19.610	19.760	19.110	19.390	18.937	1,990,518
2022-10-24	20.300	20.420	19.650	19.700	19.240	1,478,600
2022-10-21	20.190	20.430	20.150	20.180	19.708	890,200
2022-10-20	20.240	20.470	20.080	20.180	19.708	1,216,169
2022-10-19	20.550	20.740	20.180	20.200	19.728	1,227,099
2022-10-18	20.750	20.790	20.500	20.670	20.187	937,269
2022-10-17	20.510	20.680	20.370	20.600	20.119	1,004,853
2022-10-14	20.130	20.680	20.130	20.500	20.021	1,469,938
2022-10-13	20.210	20.320	19.900	20.130	19.659	1,156,514
2022-10-12	20.140	20.280	19.760	20.200	19.728	1,735,466
2022-10-11	20.380	20.650	20.050	20.140	19.669	1,384,502
2022-10-10	20.550	21.040	20.370	20.510	20.031	1,425,261
2022-09-30	20.340	20.890	20.260	20.530	20.050	1,814,786
2022-09-29	21.290	21.440	20.280	20.350	19.874	3,073,704
2022-09-28	21.130	21.500	21.020	21.150	20.656	1,193,208
2022-09-27	20.630	21.290	20.560	21.280	20.783	1,765,641
2022-09-26	21.030	21.240	20.600	20.630	20.148	1,907,358
2022-09-23	21.470	21.620	21.000	21.250	20.753	1,695,899
2022-09-22	21.810	21.910	21.410	21.420	20.919	1,521,798
2022-09-21	22.050	22.380	21.640	21.970	21.456	1,542,892
2022-09-20	21.650	22.090	21.450	22.010	21.496	2,063,253
2022-09-19	22.310	22.350	21.310	21.530	21.027	2,766,441
2022-09-16	23.020	23.180	22.200	22.210	21.691	3,034,279
2022-09-15	23.430	23.680	22.960	23.140	22.599	1,766,929
2022-09-14	23.090	23.700	23.070	23.410	22.863	1,469,962
2022-09-13	23.710	23.760	23.360	23.400	22.853	1,424,817
2022-09-09	23.530	23.870	23.320	23.820	23.263	3,943,657
2022-09-08	23.010	23.490	22.840	23.380	22.834	2,323,645
2022-09-07	22.950	23.060	22.760	23.010	22.472	1,180,347
2022-09-06	23.330	23.330	23.060	23.110	22.570	1,258,947
2022-09-05	22.830	23.220	22.510	23.210	22.667	2,105,138
2022-09-02	23.500	23.620	22.890	22.890	22.355	2,389,502
2022-09-01	22.840	23.580	22.620	23.400	22.853	3,892,071
2022-08-31	22.850	22.980	22.720	22.730	22.199	1,550,370
2022-08-30	22.820	23.070	22.630	22.940	22.404	2,477,670
2022-08-29	22.890	23.100	22.720	22.960	22.423	1,660,757
2022-08-26	22.970	23.100	22.610	23.010	22.472	1,923,598
2022-08-25	22.180	23.050	22.010	22.970	22.433	2,394,428
2022-08-24	22.680	22.680	22.020	22.060	21.544	1,871,030
2022-08-23	22.620	22.680	22.370	22.680	22.150	1,261,783
2022-08-22	22.740	22.780	22.330	22.380	21.857	1,222,050
2022-08-19	22.220	22.790	22.150	22.700	22.169	1,540,849
2022-08-18	22.710	22.710	22.140	22.250	21.730	1,662,698
2022-08-17	22.790	22.850	22.560	22.700	22.169	764,021
2022-08-16	22.850	23.070	22.570	22.700	22.169	881,510
2022-08-15	22.960	23.100	22.740	22.820	22.287	1,653,795
2022-08-12	23.180	23.180	22.900	22.950	22.414	1,300,650
2022-08-11	22.790	23.260	22.710	23.100	22.560	2,356,700
2022-08-10	22.600	22.770	22.510	22.710	22.179	1,353,886
2022-08-09	22.530	22.630	22.350	22.600	22.072	1,155,683
2022-08-08	22.200	22.590	22.110	22.520	21.994	1,593,036
2022-08-05	21.460	22.300	21.230	22.300	21.779	2,143,765
2022-08-04	21.400	21.680	21.300	21.430	20.929	1,241,017
2022-08-03	21.470	21.960	21.300	21.460	20.958	2,215,057

← NewerPage 17 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.