Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.280	20.700	20.170	20.420	20.420	5,889,608
2026-07-17	20.080	20.600	20.000	20.330	20.330	7,125,600
2026-07-16	19.930	20.230	19.830	20.100	20.100	4,524,700
2026-07-15	19.280	19.840	19.210	19.840	19.840	4,264,600
2026-07-14	19.580	19.880	19.560	19.560	19.560	3,509,800
2026-07-13	19.350	19.720	19.230	19.570	19.570	3,308,900
2026-07-10	19.280	19.430	19.000	19.330	19.330	2,173,900
2026-07-09	19.420	19.720	19.230	19.230	19.230	2,643,100
2026-07-08	19.480	19.950	19.350	19.660	19.660	2,341,211
2026-07-07	19.980	19.980	19.430	19.510	19.510	2,403,300
2026-07-06	19.480	19.960	19.400	19.850	19.850	3,521,512
2026-07-03	19.390	19.590	19.200	19.490	19.490	2,296,264
2026-07-02	19.140	19.400	18.930	19.250	19.250	3,072,164
2026-07-01	18.800	19.170	18.580	19.040	19.040	2,983,700
2026-06-30	18.820	19.150	18.660	18.780	18.780	2,107,000
2026-06-29	18.600	19.200	18.290	19.110	19.110	3,039,000
2026-06-26	18.900	19.030	18.580	18.660	18.660	2,276,814
2026-06-25	19.130	19.340	18.800	18.960	18.960	3,250,011
2026-06-24	19.990	19.990	19.100	19.130	19.130	3,215,511
2026-06-23	19.300	20.340	19.300	19.790	19.790	3,907,100
2026-06-22	19.690	19.690	19.020	19.380	19.380	3,864,900
2026-06-18	19.940	19.960	19.620	19.640	19.640	3,315,707
2026-06-17	20.660	20.780	19.910	19.970	19.970	3,397,869
2026-06-16	20.560	20.750	20.260	20.660	20.660	4,587,049
2026-06-15	20.000	20.640	19.930	20.560	20.560	6,165,232
2026-06-12	20.010	20.560	19.760	20.060	20.060	7,027,720
2026-06-11	19.200	20.100	19.030	20.050	20.050	5,597,233
2026-06-10	19.150	19.400	19.020	19.310	19.310	2,484,670
2026-06-09	19.700	19.700	19.100	19.230	19.230	3,178,755
2026-06-08	19.460	19.900	19.400	19.610	19.610	3,481,200
2026-06-05	19.330	20.220	19.310	19.650	19.650	3,254,855
2026-06-04	19.770	19.950	19.280	19.320	19.320	2,766,000
2026-06-03	20.280	20.400	19.580	19.870	19.870	4,319,300
2026-06-02	20.510	21.050	20.210	20.310	20.310	6,228,000
2026-06-01	19.810	20.620	19.680	20.510	20.510	5,853,274
2026-05-29	18.900	20.250	18.760	20.050	20.050	7,249,000
2026-05-28	19.390	19.520	18.940	18.940	18.940	2,522,700
2026-05-27	19.470	19.600	19.100	19.380	19.380	2,465,100
2026-05-26	19.270	19.600	19.140	19.510	19.510	2,615,084
2026-05-25	19.300	19.310	19.080	19.270	19.270	2,140,301
2026-05-22	19.380	19.530	19.210	19.290	19.290	2,131,432
2026-05-21	19.310	19.500	19.300	19.300	19.300	2,911,083
2026-05-20	19.420	19.610	19.200	19.290	19.290	2,402,600
2026-05-19	19.450	19.610	19.200	19.530	19.530	2,815,025
2026-05-18	19.980	19.980	19.330	19.450	19.450	3,637,821
2026-05-15	20.360	20.360	19.800	20.000	20.000	4,284,963
2026-05-14	20.650	20.710	20.210	20.310	20.310	3,596,423
2026-05-13	20.920	20.980	20.580	20.600	20.600	3,612,310
2026-05-12	21.290	21.380	20.840	20.970	20.970	4,275,700
2026-05-11	21.300	21.410	21.100	21.330	21.330	3,212,830
2026-05-08	21.330	21.450	21.180	21.310	21.310	2,141,218
2026-05-07	21.690	21.700	21.350	21.380	21.380	2,439,800
2026-05-06	21.350	21.490	21.250	21.400	21.400	3,296,241
2026-04-30	21.880	21.880	21.130	21.350	21.350	3,362,957
2026-04-29	21.190	21.870	20.900	21.780	21.780	4,773,535
2026-04-28	21.810	21.960	21.640	21.740	21.740	1,996,100
2026-04-27	21.750	21.970	21.700	21.910	21.910	2,474,355
2026-04-24	21.530	21.830	21.530	21.710	21.710	1,802,665
2026-04-23	21.500	21.920	21.500	21.780	21.780	2,548,298
2026-04-22	21.600	21.600	21.470	21.530	21.530	1,818,793

← NewerPage 2 of 5 · 243 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.