Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	28.020	28.200	27.830	28.070	28.070	3,273,445
2025-07-21	28.000	28.220	27.870	28.000	28.000	2,407,500
2025-07-18	28.060	28.060	27.800	27.950	27.950	1,960,800
2025-07-17	27.770	28.120	27.770	28.020	28.020	3,936,000
2025-07-16	27.770	28.010	27.590	27.690	27.690	2,919,400
2025-07-15	28.000	28.060	27.520	27.720	27.720	2,424,555
2025-07-14	28.400	28.470	27.800	27.900	27.900	3,874,734
2025-07-11	28.410	28.780	28.200	28.280	28.280	5,576,848
2025-07-10	27.820	28.450	27.750	28.160	28.160	3,480,404
2025-07-09	27.680	28.050	27.600	27.840	27.840	2,767,013
2025-07-08	27.490	27.840	27.470	27.680	27.680	1,988,880
2025-07-07	27.310	27.660	27.130	27.570	27.570	2,117,647
2025-07-04	27.500	27.560	27.240	27.300	27.300	2,670,085
2025-07-03	27.460	27.750	27.010	27.440	27.440	4,635,579
2025-07-02	29.350	29.660	29.100	29.190	29.190	5,426,467
2025-07-01	29.830	29.860	29.150	29.280	29.280	4,532,601
2025-06-30	29.880	30.160	29.690	29.830	29.830	3,412,653
2025-06-27	29.760	30.390	29.720	30.010	30.010	4,179,200
2025-06-26	29.610	30.290	29.470	29.830	29.830	6,063,550
2025-06-25	31.150	31.150	29.370	30.410	30.410	9,344,466
2025-06-24	28.630	29.040	28.630	29.000	29.000	2,377,254
2025-06-23	28.140	28.850	28.090	28.600	28.600	1,901,691
2025-06-20	28.430	28.590	28.300	28.390	28.390	1,759,600
2025-06-19	28.630	28.800	28.330	28.430	28.430	1,775,300
2025-06-18	28.870	29.020	28.630	28.730	28.730	1,719,100
2025-06-17	28.890	29.050	28.820	28.940	28.940	1,778,258
2025-06-16	29.060	29.290	28.850	28.880	28.880	2,533,620
2025-06-13	29.110	29.330	28.930	29.200	29.200	2,916,445
2025-06-12	29.420	29.420	29.030	29.110	29.110	3,302,081
2025-06-11	29.420	29.840	29.080	29.420	29.420	2,463,045
2025-06-10	29.820	29.970	29.010	29.290	29.290	2,755,853
2025-06-09	29.820	29.920	29.060	29.820	29.820	2,730,900
2025-06-06	30.180	30.330	29.720	29.780	29.780	3,060,258
2025-06-05	30.700	31.090	30.080	30.170	30.170	2,656,596
2025-06-04	30.100	30.870	29.910	30.790	30.790	3,464,495
2025-06-03	29.220	30.370	29.060	30.170	30.170	5,069,822
2025-05-30	29.660	29.680	29.270	29.350	29.350	2,824,685
2025-05-29	29.740	29.800	29.320	29.650	29.650	2,693,227
2025-05-28	29.750	29.940	29.620	29.740	29.740	2,222,310
2025-05-27	29.880	30.000	29.510	29.720	29.720	2,607,100
2025-05-26	30.150	30.330	29.780	29.970	29.970	2,774,200
2025-05-23	30.660	30.750	30.250	30.350	30.350	3,260,560
2025-05-22	31.470	31.670	30.700	30.720	30.720	2,845,564
2025-05-21	31.700	31.960	31.250	31.630	31.630	3,074,909
2025-05-20	31.220	32.440	31.020	31.760	31.760	5,758,478
2025-05-19	30.780	31.300	30.700	31.200	31.200	2,583,300
2025-05-16	30.920	31.070	30.620	30.780	30.780	3,060,400
2025-05-15	30.910	31.610	30.660	31.070	31.070	4,311,700
2025-05-14	30.950	31.020	30.560	30.970	30.970	3,671,700
2025-05-13	31.120	31.180	30.700	30.830	30.830	3,653,000
2025-05-12	31.300	31.390	30.900	30.960	30.960	3,846,000
2025-05-09	31.230	31.300	30.950	31.180	31.180	2,726,093
2025-05-08	31.310	31.500	30.840	31.230	31.230	3,712,281
2025-05-07	31.440	32.080	31.160	31.320	31.320	6,312,011
2025-05-06	31.750	31.760	31.180	31.290	31.290	6,076,156
2025-04-30	31.480	32.600	31.480	31.750	31.750	4,181,799
2025-04-29	31.500	31.720	31.140	31.640	31.640	3,528,743
2025-04-28	32.880	32.880	31.310	31.500	31.500	5,273,798
2025-04-25	32.210	32.750	32.060	32.440	32.440	3,118,450
2025-04-24	32.450	32.900	31.950	32.210	32.210	4,582,813

← NewerPage 6 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.