Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	27.100	27.250	26.970	27.160	27.160	2,723,900
2025-10-21	26.790	27.250	26.650	27.130	27.130	3,378,061
2025-10-20	27.200	27.250	26.620	26.740	26.740	4,059,383
2025-10-17	27.200	27.790	27.010	27.080	27.080	4,468,405
2025-10-16	27.250	27.570	27.070	27.120	27.120	3,399,314
2025-10-15	27.270	27.850	27.010	27.340	27.340	5,318,055
2025-10-14	27.160	27.270	26.950	27.190	27.190	4,777,212
2025-10-13	26.500	27.380	26.450	27.150	27.150	3,824,512
2025-10-10	26.520	26.990	26.420	26.980	26.980	3,721,427
2025-10-09	26.310	26.690	26.280	26.520	26.520	2,754,413
2025-09-30	26.370	26.600	26.260	26.550	26.550	2,374,076
2025-09-29	26.570	26.680	26.060	26.350	26.350	4,280,762
2025-09-26	26.710	26.710	26.400	26.560	26.560	2,239,475
2025-09-25	26.860	26.940	26.570	26.640	26.640	2,692,772
2025-09-24	26.370	26.980	26.350	26.910	26.910	2,830,817
2025-09-23	27.050	27.070	26.310	26.550	26.550	4,416,792
2025-09-22	27.280	27.280	26.920	27.010	27.010	3,545,778
2025-09-19	27.660	27.720	27.190	27.340	27.340	4,634,452
2025-09-18	27.860	28.070	27.510	27.660	27.660	5,394,391
2025-09-17	28.310	28.320	27.950	28.070	28.070	4,142,344
2025-09-16	28.360	28.580	28.060	28.240	28.240	3,526,400
2025-09-15	28.980	28.980	28.300	28.360	28.360	5,441,501
2025-09-12	29.300	29.670	28.920	28.990	28.990	4,613,251
2025-09-11	29.250	29.620	29.120	29.370	29.370	3,853,312
2025-09-10	29.030	29.550	28.860	29.180	29.180	4,175,062
2025-09-09	28.970	29.230	28.810	29.030	29.030	3,139,732
2025-09-08	29.000	29.150	28.630	29.010	29.010	5,285,870
2025-09-05	29.480	29.490	28.640	28.960	28.960	5,683,695
2025-09-04	29.000	29.500	28.690	29.430	29.430	6,751,530
2025-09-03	29.440	29.800	29.000	29.030	29.030	3,778,900
2025-09-02	29.480	29.750	29.180	29.310	29.310	5,908,192
2025-09-01	29.370	29.500	29.180	29.340	29.340	3,461,195
2025-08-29	28.890	29.460	28.820	29.370	29.370	4,318,500
2025-08-28	29.260	29.460	28.800	28.890	28.890	5,552,338
2025-08-27	29.640	29.730	29.300	29.320	29.320	4,490,575
2025-08-26	29.850	29.900	29.500	29.630	29.630	6,377,301
2025-08-25	29.930	30.090	29.660	29.980	29.980	6,792,100
2025-08-22	29.820	30.030	29.620	29.890	29.890	3,206,683
2025-08-21	29.990	30.160	29.660	29.890	29.890	4,597,179
2025-08-20	29.550	30.320	29.420	30.190	30.190	6,144,393
2025-08-19	29.290	29.650	29.150	29.590	29.590	4,257,700
2025-08-18	29.490	29.860	29.250	29.370	29.370	5,211,113
2025-08-15	29.160	29.570	28.800	29.440	29.440	4,921,100
2025-08-14	30.250	30.490	29.340	29.410	29.410	10,102,625
2025-08-13	32.000	32.480	29.510	31.100	31.100	16,105,961
2025-08-12	30.500	32.300	30.420	31.480	31.480	9,912,022
2025-08-11	29.480	30.910	29.240	30.540	30.540	7,207,644
2025-08-08	29.250	29.590	29.120	29.440	29.440	2,259,400
2025-08-07	28.860	29.510	28.800	29.240	29.240	3,695,674
2025-08-06	28.890	29.220	28.780	28.860	28.860	2,287,300
2025-08-05	28.980	29.010	28.830	28.920	28.920	2,027,500
2025-08-04	28.810	29.220	28.810	28.980	28.980	1,939,554
2025-08-01	29.320	29.780	28.860	29.130	29.130	3,308,100
2025-07-31	29.480	29.670	29.100	29.200	29.200	3,562,941
2025-07-30	29.100	29.880	29.020	29.680	29.680	4,833,844
2025-07-29	28.950	29.300	28.860	29.290	29.290	3,634,942
2025-07-28	28.950	29.070	28.490	29.000	29.000	3,353,230
2025-07-25	29.160	29.360	28.760	28.800	28.800	3,624,782
2025-07-24	28.610	29.080	28.530	29.040	29.040	4,932,133
2025-07-23	28.100	29.010	28.000	28.610	28.610	7,229,143

← NewerPage 5 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.