Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	28.000	28.400	27.590	27.730	23.511	1,654,968
2022-01-28	26.880	27.660	26.400	27.400	23.231	1,798,156
2022-01-27	27.020	27.350	26.200	26.430	22.408	1,148,668
2022-01-26	27.000	27.580	26.440	27.110	22.985	1,619,770
2022-01-25	27.250	27.490	26.660	27.000	22.892	1,436,935
2022-01-24	27.800	28.000	27.100	27.250	23.104	1,422,680
2022-01-21	27.300	28.100	26.820	27.950	23.697	1,896,918
2022-01-20	27.630	27.790	26.950	27.090	22.968	1,537,728
2022-01-19	27.680	27.870	27.470	27.630	23.426	960,239
2022-01-18	27.630	27.970	27.280	27.680	23.468	1,128,437
2022-01-17	27.960	28.160	27.620	27.620	23.417	1,072,747
2022-01-14	28.050	28.300	27.400	28.000	23.739	1,483,850
2022-01-13	28.140	28.350	27.880	28.110	23.833	1,752,512
2022-01-12	28.120	28.370	27.800	28.140	23.858	1,543,700
2022-01-11	27.720	28.290	27.500	28.120	23.841	2,445,148
2022-01-10	27.720	28.190	27.310	27.770	23.544	1,750,791
2022-01-07	28.730	28.730	27.600	27.700	23.485	2,426,708
2022-01-06	26.700	28.660	26.700	28.590	24.240	4,019,097
2022-01-05	27.000	27.450	26.700	27.000	22.892	2,101,335
2022-01-04	26.020	27.870	26.020	27.120	22.993	3,735,557
2021-12-31	25.710	26.360	25.600	26.020	22.061	1,748,322
2021-12-30	25.740	25.930	25.400	25.780	21.857	2,118,996
2021-12-29	26.190	26.190	25.600	25.810	21.883	1,943,709
2021-12-28	26.430	26.900	26.030	26.190	22.205	1,904,967
2021-12-27	26.780	27.240	26.250	26.410	22.391	3,110,092
2021-12-24	25.860	26.700	25.860	26.670	22.612	2,296,360
2021-12-23	26.070	26.350	25.860	25.970	22.018	1,457,233
2021-12-22	26.130	26.360	25.910	26.070	22.103	1,827,606
2021-12-21	26.580	26.750	25.940	26.090	22.120	2,565,030
2021-12-20	26.710	27.000	26.560	26.690	22.629	2,169,689
2021-12-17	26.970	27.170	26.530	26.660	22.603	2,101,357
2021-12-16	27.500	27.580	26.700	26.970	22.866	2,146,774
2021-12-15	27.820	27.840	26.900	27.140	23.010	3,405,393
2021-12-14	28.500	28.500	27.770	27.850	23.612	3,705,557
2021-12-13	28.700	29.390	27.780	28.240	23.943	7,232,829
2021-12-10	29.010	30.000	28.560	29.110	24.681	9,338,573
2021-12-09	28.390	29.460	28.000	29.280	24.825	6,933,562
2021-12-08	27.310	28.350	27.150	28.210	23.917	7,277,849
2021-12-07	27.860	28.200	27.200	27.380	23.214	7,384,766
2021-12-06	26.820	27.770	26.600	27.750	23.527	6,535,184
2021-12-03	26.350	26.860	26.260	26.660	22.603	5,621,085
2021-12-02	25.530	26.390	25.400	26.350	22.341	4,832,929
2021-12-01	25.220	25.750	25.000	25.580	21.688	4,613,711
2021-11-30	24.300	25.180	24.190	25.130	21.306	5,330,384
2021-11-29	23.350	24.480	23.300	24.350	20.645	5,235,610
2021-11-26	23.550	23.560	23.200	23.350	19.797	1,044,914
2021-11-25	23.600	23.680	23.280	23.530	19.950	2,079,961
2021-11-24	23.000	23.600	22.850	23.550	19.967	2,411,913
2021-11-23	22.660	23.050	22.620	22.970	19.475	2,031,182
2021-11-22	22.950	22.990	22.620	22.640	19.195	2,506,925
2021-11-19	22.460	22.980	22.400	22.920	19.432	1,649,317
2021-11-18	22.990	23.000	22.390	22.430	19.017	2,669,480
2021-11-17	22.940	23.010	22.800	22.950	19.458	960,052
2021-11-16	23.050	23.140	22.920	22.950	19.458	1,486,959
2021-11-15	22.900	23.130	22.850	23.000	19.500	1,785,346
2021-11-12	23.090	23.150	22.850	22.910	19.424	1,081,045
2021-11-11	22.620	23.120	22.600	23.080	19.568	1,123,001
2021-11-10	22.610	22.780	22.520	22.700	19.246	1,102,500
2021-11-09	22.800	22.880	22.620	22.640	19.195	904,112
2021-11-08	23.200	23.290	22.750	22.810	19.339	1,061,262

← NewerPage 20 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.