Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	33.340	33.820	32.460	32.460	32.460	7,415,673
2025-04-22	33.110	34.340	32.700	33.640	33.640	5,853,694
2025-04-21	32.930	33.880	32.650	33.250	33.250	4,975,655
2025-04-18	33.790	33.830	32.400	32.960	32.960	5,873,714
2025-04-17	33.640	34.140	33.510	33.830	33.830	3,773,300
2025-04-16	33.630	34.090	33.030	33.780	33.780	4,302,775
2025-04-15	33.610	34.490	33.330	33.600	33.600	5,966,549
2025-04-14	33.500	34.720	33.210	33.780	33.780	8,342,125
2025-04-11	34.180	34.240	33.240	33.380	33.380	9,459,958
2025-04-10	32.070	36.200	31.500	34.240	34.240	14,808,958
2025-04-09	30.400	33.660	29.500	32.920	32.920	12,744,443
2025-04-08	29.200	30.840	29.020	30.800	30.800	9,360,129
2025-04-07	28.800	29.980	27.800	28.330	28.330	7,394,829
2025-04-03	29.810	31.080	29.750	30.560	30.560	3,843,984
2025-04-02	29.680	30.100	29.570	30.010	30.010	1,813,100
2025-04-01	30.020	30.200	29.500	29.700	29.700	2,698,300
2025-03-31	29.800	30.650	29.800	30.140	30.140	2,476,600
2025-03-28	30.370	30.820	30.080	30.240	30.240	2,569,400
2025-03-27	30.600	30.780	30.210	30.460	30.460	2,868,200
2025-03-26	30.360	30.480	29.880	30.360	30.360	3,989,527
2025-03-25	31.000	31.380	30.100	30.360	30.360	4,628,800
2025-03-24	30.470	31.310	30.360	31.240	31.240	6,893,100
2025-03-21	30.740	31.030	29.960	30.060	30.060	3,897,515
2025-03-20	30.810	31.130	30.530	30.830	30.830	4,004,401
2025-03-19	31.080	31.620	30.900	30.960	30.960	4,667,800
2025-03-18	31.600	31.890	31.040	31.260	31.260	7,210,243
2025-03-17	33.400	33.400	31.500	31.810	31.810	14,374,134
2025-03-14	31.400	34.530	31.030	33.640	33.640	18,553,633
2025-03-13	30.270	31.600	30.060	31.390	31.390	8,043,300
2025-03-12	30.280	30.690	29.580	30.380	30.380	6,825,784
2025-03-11	28.900	30.350	28.900	30.340	30.340	7,401,346
2025-03-10	29.980	30.080	29.310	29.390	29.390	5,794,500
2025-03-07	29.530	30.620	29.420	30.200	30.200	7,099,527
2025-03-06	28.970	30.190	28.440	29.790	29.790	9,294,439
2025-03-05	27.640	29.130	27.550	29.000	29.000	10,281,161
2025-03-04	27.800	28.590	27.730	27.800	27.800	10,670,761
2025-03-03	29.900	30.470	28.320	28.330	28.330	17,603,089
2025-02-28	35.890	35.890	30.480	31.120	31.120	28,246,849
2025-02-27	33.000	33.510	32.050	33.510	33.510	12,708,539
2025-02-26	27.990	30.460	27.990	30.460	30.460	6,464,443
2025-02-25	26.730	27.800	26.610	27.690	27.690	5,484,400
2025-02-24	26.710	27.270	26.660	26.820	26.820	2,582,340
2025-02-21	27.210	27.440	26.480	26.710	26.710	5,862,231
2025-02-20	27.390	27.530	27.000	27.330	27.330	2,389,295
2025-02-19	27.040	27.400	26.620	27.250	27.250	1,888,260
2025-02-18	27.870	27.880	27.000	27.120	27.120	3,038,700
2025-02-17	28.560	28.560	27.050	27.860	27.860	6,399,008
2025-02-14	28.510	29.230	28.460	28.510	28.510	2,726,500
2025-02-13	29.570	29.900	28.620	28.650	28.650	3,898,450
2025-02-12	28.700	30.050	28.700	29.570	29.570	4,463,092
2025-02-11	29.000	29.290	28.620	28.830	28.830	2,469,300
2025-02-10	28.180	29.180	28.100	28.970	28.970	4,790,000
2025-02-07	28.300	28.710	27.910	28.230	28.230	5,136,400
2025-02-06	28.480	28.730	27.980	28.330	28.330	3,187,242
2025-02-05	30.010	30.070	28.020	28.500	28.500	5,118,400
2025-01-27	30.120	30.600	29.790	29.790	29.790	2,891,950
2025-01-24	29.640	30.730	29.400	30.400	30.400	4,363,278
2025-01-23	29.410	29.980	29.260	29.660	29.660	3,149,800
2025-01-22	29.380	29.590	28.460	29.250	29.250	3,962,400
2025-01-21	29.200	29.590	28.820	29.530	29.530	4,012,200

← NewerPage 7 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.