Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	27.510	27.550	24.880	25.120	25.120	23,955,091
2026-01-15	27.780	28.770	27.420	27.750	27.750	17,374,723
2026-01-14	28.800	30.100	28.650	28.850	28.850	15,912,359
2026-01-13	29.050	29.310	28.340	28.800	28.800	19,103,954
2026-01-12	26.400	29.010	26.400	29.010	29.010	40,066,236
2026-01-09	26.030	26.450	25.950	26.370	26.370	5,616,002
2026-01-08	26.260	26.260	25.890	26.030	26.030	6,863,269
2026-01-07	26.500	26.530	26.220	26.230	26.230	5,980,200
2026-01-06	26.200	26.500	26.020	26.470	26.470	7,287,800
2026-01-05	26.000	26.080	25.890	26.020	26.020	5,620,516
2025-12-31	26.220	26.270	25.850	26.000	26.000	3,556,447
2025-12-30	26.230	26.400	26.090	26.130	26.130	4,764,821
2025-12-29	26.730	26.890	26.270	26.350	26.350	5,795,846
2025-12-26	26.830	27.290	26.590	26.690	26.690	8,284,400
2025-12-25	26.810	27.250	26.780	26.860	26.860	7,126,051
2025-12-24	27.350	27.350	26.810	26.860	26.860	9,856,443
2025-12-23	27.480	27.820	26.900	27.400	27.400	12,116,996
2025-12-22	27.440	27.530	26.930	27.200	27.200	10,199,901
2025-12-19	26.900	27.730	26.460	27.440	27.440	13,949,940
2025-12-18	26.360	27.050	26.250	26.730	26.730	9,671,822
2025-12-17	26.300	27.180	25.900	26.550	26.550	12,333,323
2025-12-16	25.690	26.680	25.660	26.510	26.510	15,041,330
2025-12-15	25.440	26.040	25.300	25.860	25.860	11,453,682
2025-12-12	25.770	25.840	24.800	25.800	25.800	13,220,889
2025-12-11	26.550	26.550	25.700	25.730	25.730	8,480,995
2025-12-10	26.320	27.080	26.320	26.650	26.650	8,271,000
2025-12-09	26.510	26.650	26.110	26.270	26.270	4,894,454
2025-12-08	26.890	26.990	26.560	26.620	26.620	3,432,324
2025-12-05	26.870	26.930	26.560	26.880	26.880	2,533,300
2025-12-04	27.150	27.320	26.810	26.870	26.870	2,419,051
2025-12-03	27.330	27.500	27.140	27.270	27.270	2,313,212
2025-12-02	27.370	27.580	27.270	27.390	27.390	2,321,400
2025-12-01	27.560	27.560	27.270	27.380	27.380	2,854,149
2025-11-28	27.190	27.780	27.160	27.580	27.580	3,042,312
2025-11-27	27.490	27.660	27.240	27.280	27.280	2,260,346
2025-11-26	27.040	27.500	27.030	27.370	27.370	2,056,912
2025-11-25	27.060	27.380	26.970	27.050	27.050	2,301,599
2025-11-24	26.950	27.210	26.840	27.060	27.060	2,238,019
2025-11-21	27.150	27.340	26.770	26.850	26.850	3,311,700
2025-11-20	27.350	27.430	27.020	27.080	27.080	2,104,000
2025-11-19	27.500	27.740	27.310	27.350	27.350	1,796,127
2025-11-18	27.200	27.780	26.920	27.620	27.620	4,545,800
2025-11-17	27.780	27.790	27.160	27.160	27.160	4,825,549
2025-11-14	27.980	28.400	27.790	27.800	27.800	3,549,000
2025-11-13	28.180	28.330	27.860	28.100	28.100	4,223,688
2025-11-12	28.590	28.810	28.250	28.330	28.330	3,837,552
2025-11-11	28.650	28.850	28.360	28.590	28.590	5,361,163
2025-11-10	27.870	28.780	27.550	28.780	28.780	6,020,156
2025-11-07	28.220	28.720	27.960	27.980	27.980	5,618,800
2025-11-06	27.810	28.270	27.630	28.180	28.180	4,209,381
2025-11-05	27.700	28.030	27.660	27.890	27.890	3,159,700
2025-11-04	27.350	28.150	27.250	27.850	27.850	5,616,840
2025-11-03	27.360	27.440	27.140	27.390	27.390	2,933,885
2025-10-31	27.370	27.500	27.210	27.360	27.360	2,758,400
2025-10-30	27.240	27.410	27.150	27.210	27.210	2,908,588
2025-10-29	27.360	27.390	27.140	27.240	27.240	2,499,892
2025-10-28	27.530	27.530	27.280	27.420	27.420	2,269,500
2025-10-27	27.240	27.500	27.120	27.420	27.420	3,157,889
2025-10-24	27.350	27.440	27.090	27.230	27.230	3,348,606
2025-10-23	27.200	27.350	26.960	27.300	27.300	2,720,200

← NewerPage 4 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.