Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.790	13.840	13.680	13.810	13.810	2,774,578
2026-10-19	13.530	14.060	13.520	13.840	13.840	3,974,400
2026-10-16	13.780	13.910	13.490	13.670	13.670	4,723,792
2026-10-15	13.770	13.960	13.530	13.690	13.690	4,271,600
2026-10-14	13.880	14.040	13.830	13.930	13.930	2,718,700
2026-10-13	13.930	14.090	13.750	13.950	13.950	3,507,668
2026-10-12	14.260	14.560	13.950	13.950	13.950	4,415,700
2026-10-09	13.470	14.390	13.470	14.350	14.350	10,005,180
2026-10-08	13.500	13.540	13.260	13.400	13.400	3,999,666
2026-09-30	13.280	13.540	13.250	13.540	13.540	4,066,604
2026-09-29	13.310	13.340	13.160	13.240	13.240	3,419,166
2026-09-28	13.470	13.540	13.250	13.310	13.310	5,925,287
2026-09-24	13.790	13.840	13.470	13.490	13.490	5,420,846
2026-09-23	14.000	14.100	13.660	13.800	13.800	4,629,046
2026-09-22	14.190	14.280	13.990	14.000	14.000	4,397,300
2026-09-21	14.270	14.290	14.090	14.120	14.120	3,401,232
2026-09-18	14.010	14.320	14.010	14.230	14.230	3,947,220
2026-09-17	13.970	14.030	13.800	13.960	13.960	3,362,577
2026-09-16	13.940	14.070	13.780	14.050	14.050	4,382,200
2026-09-15	14.290	14.480	13.900	13.930	13.930	5,812,816
2026-09-14	14.340	14.480	14.210	14.420	14.420	4,079,300
2026-09-11	14.660	14.660	14.230	14.300	14.300	4,648,000
2026-09-10	14.830	15.080	14.590	14.770	14.770	5,839,571
2026-09-09	14.890	14.990	14.590	14.830	14.830	6,420,841
2026-09-08	14.610	15.190	14.580	15.000	15.000	8,191,079
2026-09-07	14.760	14.900	14.450	14.580	14.580	5,367,637
2026-09-04	14.990	15.200	14.810	14.900	14.900	5,846,535
2026-09-03	14.650	15.020	14.650	14.820	14.820	7,497,440
2026-09-02	14.720	14.770	14.120	14.660	14.660	9,549,500
2026-09-01	15.280	15.580	14.960	14.970	14.970	12,079,638
2026-08-31	15.980	15.980	15.110	15.340	15.340	15,161,863
2026-08-28	15.540	16.650	15.320	16.450	16.450	17,725,601
2026-08-27	15.600	16.610	15.500	15.710	15.710	16,274,702
2026-08-26	15.900	16.400	15.800	15.820	15.820	13,895,993
2026-08-25	17.300	17.460	16.340	16.510	16.510	13,753,063
2026-08-24	16.870	17.700	16.670	17.100	17.100	21,790,194
2026-08-21	16.180	16.950	15.790	16.860	16.860	12,629,433
2026-08-20	16.070	16.650	15.780	15.790	15.790	10,501,689
2026-08-19	15.600	15.940	15.580	15.710	15.710	4,760,192
2026-08-18	15.880	16.210	15.780	15.890	15.890	6,067,200
2026-08-17	15.580	16.050	15.530	15.860	15.860	7,098,200
2026-08-14	15.960	15.990	15.400	15.510	15.510	8,505,829
2026-08-13	16.550	16.650	15.950	16.030	16.030	7,319,300
2026-08-12	16.540	16.650	16.250	16.340	16.340	10,737,600
2026-08-11	17.080	17.710	16.520	16.610	16.610	15,140,427
2026-08-10	16.080	17.150	16.060	17.070	17.070	15,227,640
2026-08-07	16.550	16.550	15.860	16.040	16.040	9,755,381
2026-08-06	16.660	17.140	16.220	16.570	16.570	16,341,343
2026-08-05	16.000	16.310	15.780	16.170	16.170	8,176,200
2026-08-04	16.300	16.480	15.830	15.970	15.970	10,416,877
2026-08-03	16.800	17.200	16.390	16.430	16.430	9,604,563
2026-07-31	16.100	17.190	16.050	16.940	16.940	13,364,013
2026-07-30	15.800	16.770	15.800	16.700	16.700	11,286,478
2026-07-29	15.780	16.080	15.650	15.930	15.930	10,495,790
2026-07-28	14.990	15.850	14.910	15.810	15.810	9,091,795
2026-07-27	14.830	15.350	14.730	15.150	15.150	8,384,155
2026-07-24	15.230	15.290	14.610	14.710	14.710	8,796,780
2026-07-23	15.070	15.530	14.880	15.370	15.370	11,297,920
2026-07-22	14.450	15.250	14.280	15.180	15.180	11,973,950
2026-07-21	14.580	14.930	14.300	14.380	14.380	8,942,654

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.7800 CNY
2025-06-16	0.7200 CNY
2024-06-05	0.7000 CNY
2023-06-09	0.4600 CNY
2022-06-20	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.