Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	28.500	28.500	27.800	28.230	23.934	4,237,009
2022-05-06	28.660	29.100	27.910	28.650	24.291	7,487,508
2022-05-05	27.940	28.780	27.700	28.500	24.163	8,051,225
2022-04-29	27.090	28.180	26.570	27.940	23.689	8,137,169
2022-04-28	27.330	28.250	26.700	27.030	22.917	6,912,239
2022-04-27	26.900	27.500	26.300	27.500	23.316	5,832,111
2022-04-26	26.900	27.920	26.320	27.500	23.316	6,920,342
2022-04-25	26.780	27.400	26.050	26.460	22.434	6,248,590
2022-04-22	25.900	27.540	25.460	27.330	23.171	5,914,931
2022-04-21	26.600	26.930	25.800	25.830	21.900	3,205,744
2022-04-20	27.100	27.540	26.500	26.790	22.714	3,523,496
2022-04-19	27.390	27.390	26.810	27.090	22.968	3,980,538
2022-04-18	27.230	27.880	26.610	27.450	23.273	5,513,292
2022-04-15	26.290	27.660	26.200	26.900	22.807	6,742,581
2022-04-14	25.890	26.450	25.670	26.290	22.290	3,974,775
2022-04-13	26.500	26.650	25.510	25.790	21.866	5,962,288
2022-04-12	25.730	26.800	25.310	26.550	22.510	7,988,363
2022-04-11	26.400	27.030	25.700	25.900	21.959	6,848,298
2022-04-08	26.450	26.540	25.840	26.190	22.205	3,271,773
2022-04-07	27.110	27.150	26.310	26.360	22.349	3,911,510
2022-04-06	26.650	27.200	26.650	27.120	22.993	3,844,200
2022-04-01	26.100	26.620	26.000	26.570	22.527	4,167,448
2022-03-31	26.290	26.290	25.950	26.120	22.145	4,102,432
2022-03-30	26.870	27.140	26.090	26.190	22.205	4,899,966
2022-03-29	27.400	27.630	26.750	26.950	22.849	3,585,531
2022-03-28	26.600	28.180	26.200	27.390	23.222	5,683,607
2022-03-25	25.200	27.050	25.160	26.860	22.773	3,500,534
2022-03-24	25.410	25.680	25.120	25.200	21.365	1,505,656
2022-03-23	25.890	25.970	25.310	25.490	21.611	1,636,754
2022-03-22	26.100	26.220	25.770	25.890	21.950	1,510,117
2022-03-21	26.090	26.350	25.750	26.050	22.086	1,721,100
2022-03-18	24.640	26.000	24.400	25.940	21.993	2,633,813
2022-03-17	24.500	24.900	24.330	24.650	20.899	1,401,260
2022-03-16	24.500	24.500	23.310	24.400	20.687	1,773,165
2022-03-15	24.310	24.590	23.890	23.900	20.263	2,576,268
2022-03-14	24.890	24.950	24.400	24.400	20.687	1,124,100
2022-03-11	23.590	25.000	23.050	25.000	21.196	2,580,137
2022-03-10	24.500	24.700	23.800	23.820	20.195	1,934,317
2022-03-09	24.800	25.180	23.710	24.180	20.501	2,028,196
2022-03-08	25.600	25.960	24.800	24.800	21.026	1,370,010
2022-03-07	26.130	26.140	25.470	25.600	21.705	929,038
2022-03-04	26.230	26.400	25.810	26.130	22.154	879,776
2022-03-03	26.250	26.420	26.000	26.230	22.239	1,177,626
2022-03-02	26.090	26.430	26.000	26.210	22.222	1,180,976
2022-03-01	25.960	26.380	25.410	26.180	22.196	1,514,358
2022-02-28	25.620	25.850	25.180	25.720	21.806	1,059,398
2022-02-25	26.120	26.120	25.570	25.680	21.772	1,579,331
2022-02-24	26.300	26.300	25.550	25.880	21.942	1,455,673
2022-02-23	26.300	26.380	25.800	26.200	22.213	1,321,374
2022-02-22	27.600	27.900	25.890	26.040	22.078	3,821,785
2022-02-21	27.440	28.390	27.120	28.250	23.951	2,160,030
2022-02-18	27.400	27.610	26.910	27.510	23.324	1,520,459
2022-02-17	28.950	28.960	27.200	27.530	23.341	3,257,118
2022-02-16	27.720	29.060	27.600	28.960	24.553	3,764,979
2022-02-15	27.930	28.160	27.610	27.610	23.409	1,443,712
2022-02-14	27.500	28.170	27.160	27.900	23.655	1,871,390
2022-02-11	27.840	28.020	27.350	27.490	23.307	1,797,432
2022-02-10	27.940	28.030	27.600	27.830	23.595	1,064,967
2022-02-09	27.730	28.390	27.620	27.970	23.714	1,303,832
2022-02-08	27.580	28.110	27.420	27.710	23.494	1,264,587

← NewerPage 19 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.