Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.080	22.080	21.220	21.550	21.046	2,752,849
2022-08-01	22.310	22.440	21.810	22.090	21.574	2,140,170
2022-07-29	23.100	23.160	22.280	22.330	21.808	2,201,231
2022-07-28	22.440	23.160	22.440	23.050	22.511	3,246,820
2022-07-27	22.340	22.570	22.320	22.400	21.876	1,629,178
2022-07-26	22.100	22.570	22.050	22.430	21.906	2,331,188
2022-07-25	21.890	22.250	21.670	22.200	21.681	2,735,574
2022-07-22	22.230	22.310	21.610	21.850	21.339	2,302,086
2022-07-21	22.400	22.480	22.000	22.230	21.710	2,165,632
2022-07-20	22.170	22.390	22.100	22.370	21.847	1,438,401
2022-07-19	22.200	22.350	22.080	22.160	21.642	1,192,428
2022-07-18	22.020	22.400	22.020	22.100	21.583	1,748,016
2022-07-15	22.540	22.580	22.010	22.010	21.496	2,095,281
2022-07-14	22.800	22.980	22.440	22.440	21.915	1,871,823
2022-07-13	22.900	23.130	22.670	22.770	22.238	2,310,845
2022-07-12	22.800	23.100	22.680	22.900	22.365	2,838,692
2022-07-11	22.500	23.040	22.300	22.840	22.306	3,882,792
2022-07-08	22.680	22.930	22.330	22.430	21.906	1,801,300
2022-07-07	22.600	22.850	22.320	22.650	22.121	2,564,813
2022-07-06	22.550	22.750	22.270	22.420	21.896	4,896,427
2022-07-05	22.840	23.370	22.610	22.700	22.169	6,703,423
2022-07-04	22.500	22.890	22.010	22.760	22.228	8,579,346
2022-07-01	21.660	21.870	21.450	21.750	21.242	3,116,665
2022-06-30	21.560	21.840	21.450	21.570	21.066	3,506,172
2022-06-29	21.100	21.640	21.000	21.510	21.007	6,095,944
2022-06-28	20.780	21.130	20.700	21.100	20.607	3,606,525
2022-06-27	20.590	21.000	20.540	20.780	20.294	3,888,696
2022-06-24	20.520	20.590	20.440	20.580	20.099	3,242,744
2022-06-23	20.300	20.530	20.150	20.530	20.050	2,500,991
2022-06-22	20.780	20.810	20.280	20.390	19.913	3,690,591
2022-06-21	21.000	21.080	20.710	20.780	20.294	3,269,723
2022-06-20	21.010	21.080	20.910	21.010	20.519	2,245,347
2022-06-17	21.160	21.190	20.930	20.980	20.490	3,803,851
2022-06-16	21.070	21.190	20.990	21.160	20.665	2,760,180
2022-06-15	21.070	21.230	20.950	21.100	20.607	5,458,251
2022-06-14	20.880	21.080	20.700	21.080	20.587	2,804,284
2022-06-13	21.150	21.150	20.850	21.010	20.519	3,295,010
2022-06-10	21.000	21.260	20.920	21.260	20.763	4,581,384
2022-06-09	21.160	21.280	21.000	21.050	20.558	2,603,587
2022-06-08	21.290	21.360	20.880	21.160	20.665	2,825,496
2022-06-07	21.100	21.370	20.920	21.250	20.753	3,128,445
2022-06-06	21.430	21.570	20.890	21.100	20.607	5,676,397
2022-06-02	21.710	21.710	21.360	21.420	20.919	2,520,143
2022-06-01	21.750	21.820	21.530	21.720	21.212	2,344,956
2022-05-31	21.540	21.690	21.430	21.670	21.163	2,615,544
2022-05-30	21.570	21.650	21.350	21.540	21.037	1,985,319
2022-05-27	21.660	21.730	21.200	21.410	20.910	1,843,607
2022-05-26	21.400	21.680	21.250	21.540	21.037	2,246,626
2022-05-25	20.760	21.340	20.750	21.290	20.792	2,338,240
2022-05-24	21.830	21.860	20.850	20.880	20.392	4,118,150
2022-05-23	21.610	21.990	21.460	21.870	21.359	2,915,240
2022-05-20	21.420	21.640	21.380	21.590	21.085	2,544,403
2022-05-19	21.460	21.600	21.320	21.420	20.919	3,254,777
2022-05-18	21.620	21.940	21.420	21.710	21.203	4,458,059
2022-05-17	21.720	22.260	21.510	21.620	21.115	4,448,306
2022-05-16	22.860	23.080	21.920	22.280	21.759	7,204,947
2022-05-13	22.650	24.700	22.650	22.860	22.326	8,923,730
2022-05-12	28.870	29.190	28.470	28.740	24.367	11,110,472
2022-05-11	28.460	29.100	28.020	29.080	24.655	9,594,179
2022-05-10	27.880	28.700	27.710	28.350	24.036	5,261,874

← NewerPage 18 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.