Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.360	11.420	11.220	11.350	10.361	1,906,300
2024-07-25	11.320	11.470	11.190	11.290	10.306	1,950,000
2024-07-24	11.670	11.720	11.340	11.380	10.388	3,192,700
2024-07-23	11.980	12.080	11.650	11.660	10.644	3,278,615
2024-07-22	12.110	12.110	11.920	11.970	10.927	2,379,200
2024-07-19	12.250	12.300	12.080	12.130	11.073	1,884,600
2024-07-18	12.170	12.350	12.050	12.320	11.246	1,968,853
2024-07-17	12.220	12.370	12.100	12.250	11.182	2,592,600
2024-07-16	12.250	12.310	12.040	12.140	11.082	2,181,486
2024-07-15	12.380	12.390	12.150	12.230	11.164	1,859,386
2024-07-12	12.490	12.580	12.210	12.350	11.274	1,525,109
2024-07-11	12.320	12.580	12.200	12.480	11.392	2,014,308
2024-07-10	12.390	12.400	12.120	12.170	11.109	2,269,900
2024-07-09	12.380	12.470	12.110	12.420	11.338	2,808,555
2024-07-08	12.690	12.720	12.330	12.380	11.301	3,040,900
2024-07-05	12.510	12.510	12.510	12.510	11.420	0
2024-07-04	12.650	12.800	12.430	12.510	11.420	2,201,037
2024-07-03	12.760	12.850	12.520	12.610	11.511	1,747,704
2024-07-02	12.910	12.980	12.620	12.660	11.557	2,210,569
2024-07-01	12.780	13.000	12.600	12.960	11.831	2,122,432
2024-06-28	12.650	12.930	12.620	12.730	11.621	2,007,428
2024-06-27	12.880	12.970	12.750	12.810	11.694	2,051,223
2024-06-26	12.480	13.030	12.460	12.980	11.849	3,331,561
2024-06-25	12.330	12.750	12.330	12.540	11.447	1,934,192
2024-06-24	12.460	12.660	12.350	12.420	11.338	2,544,618
2024-06-21	12.750	12.850	12.590	12.680	11.575	2,391,497
2024-06-20	13.150	13.150	12.690	12.750	11.639	2,375,968
2024-06-19	13.110	13.190	12.880	12.950	11.821	2,401,300
2024-06-18	13.070	13.250	12.950	13.150	12.004	3,372,653
2024-06-17	12.990	13.260	12.960	13.000	11.867	3,439,924
2024-06-14	13.260	13.390	13.030	13.070	11.931	5,992,400
2024-06-13	13.490	13.500	13.020	13.170	12.022	4,333,300
2024-06-12	13.330	13.520	13.270	13.480	12.305	3,969,500
2024-06-11	13.430	13.450	13.100	13.300	12.141	4,042,404
2024-06-07	13.750	13.770	13.410	13.570	12.387	2,876,500
2024-06-06	13.930	13.930	13.500	13.700	12.506	2,987,309
2024-06-05	13.840	13.970	13.620	13.720	12.524	3,071,100
2024-06-04	14.250	14.570	14.100	14.540	12.634	3,867,800
2024-06-03	14.310	14.500	14.090	14.220	12.356	3,915,623
2024-05-31	14.220	14.390	14.210	14.280	12.408	2,518,151
2024-05-30	14.590	14.590	14.200	14.280	12.408	2,864,100
2024-05-29	14.470	14.820	14.460	14.610	12.695	3,317,000
2024-05-28	14.600	14.650	14.440	14.470	12.573	1,935,242
2024-05-27	14.550	14.650	14.370	14.610	12.695	2,101,525
2024-05-24	14.450	14.740	14.450	14.540	12.634	1,782,400
2024-05-23	14.660	14.750	14.310	14.410	12.521	3,294,344
2024-05-22	14.620	14.890	14.610	14.790	12.851	4,111,900
2024-05-21	14.820	14.890	14.510	14.600	12.686	4,846,600
2024-05-20	15.180	15.580	14.810	14.910	12.955	7,502,179
2024-05-17	15.240	15.300	14.940	15.010	13.042	2,503,900
2024-05-16	15.670	15.700	15.190	15.250	13.251	3,410,300
2024-05-15	15.600	15.790	15.480	15.580	13.537	1,917,183
2024-05-14	15.170	15.630	15.110	15.600	13.555	3,408,100
2024-05-13	15.270	15.400	14.940	15.170	13.181	3,140,800
2024-05-10	15.140	15.350	15.000	15.270	13.268	2,538,094
2024-05-09	15.130	15.210	15.000	15.130	13.146	2,278,403
2024-05-08	15.250	15.380	15.050	15.130	13.146	3,462,700
2024-05-07	14.920	15.470	14.870	15.290	13.286	4,350,109
2024-05-06	14.880	15.150	14.280	15.100	13.120	7,622,180
2024-04-30	14.830	15.060	14.690	14.940	12.981	4,262,347

← NewerPage 10 of 21 · 1,213 trading daysOlder →

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.