Chongqing Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	22.190	22.380	22.100	22.310	22.310	3,283,200
2024-10-24	22.440	22.490	22.100	22.190	22.190	3,694,900
2024-10-23	22.800	23.200	22.400	22.540	22.540	4,880,400
2024-10-22	22.500	23.290	22.500	22.930	22.930	4,955,040
2024-10-21	22.510	23.010	22.300	22.620	22.620	5,858,500
2024-10-18	21.530	23.100	21.130	22.650	22.650	13,155,119
2024-10-17	22.950	23.160	21.350	21.450	21.450	10,641,700
2024-10-16	22.700	23.500	22.510	23.200	23.200	5,381,700
2024-10-15	22.900	23.680	22.850	22.870	22.870	4,953,985
2024-10-14	22.840	23.350	22.620	23.200	23.200	5,570,450
2024-10-11	23.390	23.920	22.910	22.950	22.950	5,015,820
2024-10-10	23.030	24.090	22.580	23.530	23.530	10,067,621
2024-10-09	25.100	25.100	23.470	23.470	23.470	12,750,100
2024-10-08	27.030	27.400	23.850	26.080	26.080	23,325,484
2024-09-30	23.750	25.090	22.460	24.960	24.960	16,586,590
2024-09-27	21.740	23.200	21.600	23.040	23.040	6,630,300
2024-09-26	20.200	21.490	20.080	21.450	21.450	7,081,208
2024-09-25	19.860	20.680	19.860	20.290	20.290	7,988,586
2024-09-24	18.500	19.870	18.500	19.840	19.840	9,023,100
2024-09-23	18.380	18.850	18.370	18.460	18.460	2,916,220
2024-09-20	18.480	18.530	18.200	18.400	18.400	2,179,200
2024-09-19	17.820	18.510	17.780	18.440	18.440	3,941,300
2024-09-18	17.950	17.950	17.500	17.740	17.740	2,444,600
2024-09-13	18.370	18.410	17.930	17.940	17.940	2,909,000
2024-09-12	18.310	18.490	18.070	18.270	18.270	2,679,566
2024-09-11	18.580	18.630	18.230	18.310	18.310	3,206,766
2024-09-10	18.120	18.790	18.090	18.670	18.670	5,461,570
2024-09-09	18.130	18.240	17.840	18.180	18.180	4,048,800
2024-09-06	17.830	18.430	17.820	18.210	18.210	7,490,200
2024-09-05	17.350	17.850	17.350	17.810	17.810	4,224,300
2024-09-04	17.280	17.590	17.240	17.310	17.310	2,509,300
2024-09-03	17.150	17.430	17.020	17.390	17.390	2,641,500
2024-09-02	17.550	17.560	17.110	17.130	17.130	4,413,700
2024-08-30	17.430	17.930	17.100	17.660	17.660	5,141,644
2024-08-29	17.170	17.480	17.060	17.420	17.420	3,227,642
2024-08-28	17.200	17.380	17.120	17.310	17.310	1,814,100
2024-08-27	17.150	17.270	16.910	17.150	17.150	2,204,756
2024-08-26	17.320	17.530	17.100	17.210	17.210	2,127,900
2024-08-23	17.210	17.370	17.170	17.300	17.300	1,373,800
2024-08-22	17.530	17.610	17.200	17.250	17.250	2,440,637
2024-08-21	17.740	17.830	17.510	17.520	17.520	2,050,300
2024-08-20	17.950	17.950	17.580	17.790	17.790	3,598,200
2024-08-19	17.800	18.070	17.730	17.900	17.900	3,114,800
2024-08-16	18.360	18.420	17.700	17.790	17.790	6,560,000
2024-08-15	18.710	18.740	18.330	18.420	18.420	7,431,699
2024-08-14	18.880	18.880	18.650	18.650	18.650	1,236,800
2024-08-13	18.750	18.920	18.630	18.830	18.830	1,660,673
2024-08-12	18.780	18.950	18.660	18.850	18.850	1,506,500
2024-08-09	19.160	19.290	18.830	18.850	18.850	3,005,149
2024-08-08	18.850	19.360	18.750	19.210	19.210	3,228,300
2024-08-07	18.960	19.030	18.700	18.920	18.920	2,382,710
2024-08-06	18.680	19.020	18.680	18.960	18.960	2,214,611
2024-08-05	18.670	19.160	18.510	18.580	18.580	3,458,001
2024-08-02	18.530	18.850	18.500	18.710	18.710	2,449,659
2024-08-01	19.240	19.240	18.620	18.690	18.690	5,073,400
2024-07-31	18.580	19.250	18.520	19.200	19.200	4,152,509
2024-07-30	18.450	18.650	18.310	18.520	18.520	2,338,978
2024-07-29	18.840	18.840	18.380	18.390	18.390	2,910,734
2024-07-26	18.690	18.850	18.560	18.840	18.840	1,938,069
2024-07-25	18.330	18.820	18.310	18.730	18.730	2,410,200

← NewerPage 9 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.