Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.840	21.980	21.510	21.600	21.600	3,203,382
2026-04-20	22.090	22.200	21.620	21.840	21.840	3,744,738
2026-04-17	22.320	22.400	22.180	22.320	22.320	1,650,900
2026-04-16	22.200	22.460	22.150	22.410	22.410	2,634,100
2026-04-15	22.100	22.350	21.930	22.290	22.290	2,831,798
2026-04-14	22.070	22.100	21.650	21.990	21.990	2,418,398
2026-04-13	21.810	22.040	21.790	21.940	21.940	1,275,400
2026-04-10	21.860	22.140	21.860	21.990	21.990	2,555,370
2026-04-09	22.190	22.200	21.770	21.800	21.800	2,494,100
2026-04-08	21.800	22.160	21.770	22.150	22.150	3,617,088
2026-04-07	21.590	21.650	21.430	21.470	21.470	1,246,700
2026-04-03	21.990	21.990	21.390	21.480	21.480	2,289,400
2026-04-02	22.080	22.080	21.860	21.940	21.940	2,042,700
2026-04-01	22.350	22.440	22.010	22.080	22.080	4,198,000
2026-03-31	22.170	22.520	22.170	22.190	22.190	2,324,238
2026-03-30	21.850	22.240	21.810	22.200	22.200	1,930,187
2026-03-27	21.840	22.220	21.840	22.110	22.110	2,059,097
2026-03-26	22.320	22.410	22.050	22.100	22.100	2,230,330
2026-03-25	22.110	22.400	22.080	22.320	22.320	2,963,830
2026-03-24	21.910	22.190	21.640	22.110	22.110	3,318,479
2026-03-23	22.450	22.450	21.470	21.720	21.720	5,724,962
2026-03-20	22.950	23.090	22.640	22.650	22.650	2,639,300
2026-03-19	23.240	23.280	22.870	22.940	22.940	2,438,300
2026-03-18	23.600	23.660	23.180	23.300	23.300	2,735,400
2026-03-17	23.530	23.720	23.450	23.570	23.570	3,493,100
2026-03-16	23.380	23.560	23.360	23.470	23.470	2,560,495
2026-03-13	23.190	23.550	23.130	23.390	23.390	4,382,987
2026-03-12	23.190	23.300	23.120	23.200	23.200	3,047,455
2026-03-11	23.100	23.220	22.950	23.180	23.180	2,125,137
2026-03-10	23.200	23.380	23.040	23.100	23.100	3,506,289
2026-03-09	23.050	23.190	22.840	23.090	23.090	3,000,208
2026-03-06	22.660	23.230	22.650	23.200	23.200	3,232,767
2026-03-05	22.940	23.120	22.650	22.750	22.750	3,868,459
2026-03-04	23.210	23.290	22.620	22.750	22.750	4,834,000
2026-03-03	23.450	23.590	23.230	23.310	23.310	4,086,800
2026-03-02	23.500	23.650	23.310	23.450	23.450	4,426,934
2026-02-27	23.760	23.820	23.650	23.780	23.780	2,536,300
2026-02-26	24.040	24.050	23.700	23.730	23.730	4,547,867
2026-02-25	24.040	24.200	23.950	23.980	23.980	3,412,601
2026-02-24	23.920	24.150	23.820	24.030	24.030	3,424,436
2026-02-13	24.010	24.120	23.880	23.880	23.880	3,330,428
2026-02-12	24.470	24.470	23.880	24.040	24.040	6,988,635
2026-02-11	24.550	24.590	24.400	24.450	24.450	2,644,058
2026-02-10	24.620	24.620	24.380	24.550	24.550	3,254,506
2026-02-09	24.700	24.740	24.500	24.610	24.610	4,805,133
2026-02-06	24.680	24.860	24.480	24.630	24.630	5,312,682
2026-02-05	24.480	24.930	24.360	24.890	24.890	9,478,452
2026-02-04	24.100	24.490	23.910	24.480	24.480	6,165,731
2026-02-03	23.870	24.100	23.770	24.080	24.080	4,409,484
2026-02-02	24.210	24.550	23.750	23.820	23.820	9,785,800
2026-01-30	24.440	24.700	24.320	24.600	24.600	7,335,200
2026-01-29	24.080	24.450	23.810	24.440	24.440	8,105,078
2026-01-28	24.010	24.370	23.950	24.130	24.130	6,184,767
2026-01-27	24.540	24.560	23.990	24.170	24.170	7,739,042
2026-01-26	25.100	25.100	24.430	24.500	24.500	10,452,235
2026-01-23	25.010	25.320	24.980	25.110	25.110	9,315,788
2026-01-22	25.340	25.370	24.720	25.000	25.000	12,385,512
2026-01-21	25.650	26.090	25.000	25.330	25.330	14,740,283
2026-01-20	25.850	26.200	25.580	25.850	25.850	7,648,889
2026-01-19	25.020	26.200	24.830	26.020	26.020	14,405,433

← NewerPage 3 of 21 · 1,216 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.