Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.170	14.880	14.140	14.820	12.877	9,326,140
2024-04-26	13.950	14.130	13.800	13.960	12.130	4,763,639
2024-04-25	13.910	14.080	13.730	13.950	12.121	2,790,442
2024-04-24	13.830	14.050	13.750	13.970	12.139	2,456,726
2024-04-23	14.160	14.250	13.740	13.800	11.991	4,667,200
2024-04-22	14.730	14.750	14.210	14.290	12.417	5,223,700
2024-04-19	14.690	15.150	14.670	14.800	12.860	5,038,700
2024-04-18	14.880	15.040	14.600	14.680	12.755	6,238,300
2024-04-17	14.790	15.120	14.700	14.960	12.999	3,164,764
2024-04-16	15.330	15.380	14.600	14.620	12.703	4,131,543
2024-04-15	15.200	15.560	14.900	15.380	13.364	6,198,570
2024-04-12	15.690	16.160	15.660	15.880	13.798	4,722,635
2024-04-11	15.500	15.990	15.330	15.520	13.485	6,564,062
2024-04-10	15.700	16.150	15.520	15.770	13.703	5,096,100
2024-04-09	15.900	16.210	15.550	15.750	13.685	7,164,753
2024-04-08	15.720	17.080	15.650	16.260	14.128	12,147,934
2024-04-03	14.890	16.000	14.840	15.630	13.581	11,239,490
2024-04-02	14.580	15.080	14.370	14.850	12.903	6,464,600
2024-04-01	14.660	14.760	14.420	14.680	12.755	4,033,400
2024-03-29	13.900	14.680	13.900	14.580	12.669	3,955,457
2024-03-28	13.660	13.900	13.570	13.660	11.869	2,416,600
2024-03-27	13.860	13.870	13.570	13.620	11.834	2,095,500
2024-03-26	14.020	14.110	13.610	13.860	12.043	4,297,500
2024-03-25	13.890	14.480	13.860	14.160	12.304	5,633,195
2024-03-22	13.600	14.070	13.410	13.940	12.113	5,627,670
2024-03-21	13.490	13.760	13.400	13.700	11.904	5,033,065
2024-03-20	13.190	13.350	13.070	13.290	11.548	2,563,544
2024-03-19	13.410	13.470	13.140	13.170	11.443	3,081,099
2024-03-18	13.610	13.640	13.280	13.400	11.643	4,706,720
2024-03-15	13.320	13.630	13.200	13.610	11.826	3,335,299
2024-03-14	13.120	13.650	13.120	13.320	11.574	4,114,800
2024-03-13	13.400	13.490	13.150	13.210	11.478	4,233,855
2024-03-12	13.620	13.890	13.510	13.590	11.808	4,390,413
2024-03-11	13.240	13.790	13.100	13.660	11.869	8,259,321
2024-03-08	13.200	13.430	12.880	13.100	11.383	5,637,990
2024-03-07	12.910	13.380	12.820	13.120	11.400	9,686,335
2024-03-06	12.500	12.930	12.240	12.730	11.061	7,062,625
2024-03-05	12.960	13.420	12.780	12.830	11.148	7,374,507
2024-03-04	12.590	12.860	12.480	12.840	11.157	4,219,700
2024-03-01	12.450	12.610	12.300	12.500	10.861	2,666,300
2024-02-29	12.270	12.570	12.200	12.480	10.844	4,417,000
2024-02-28	12.900	13.170	12.250	12.270	10.661	5,687,800
2024-02-27	12.840	13.000	12.650	12.980	11.278	2,973,420
2024-02-26	12.840	12.970	12.680	12.840	11.157	3,257,910
2024-02-23	12.900	13.050	12.620	12.950	11.252	4,250,946
2024-02-22	12.930	13.080	12.780	13.010	11.304	3,401,550
2024-02-21	13.180	13.430	12.900	13.000	11.296	3,772,514
2024-02-20	13.650	13.660	13.100	13.240	11.504	4,741,428
2024-02-19	12.580	13.640	12.580	13.640	11.852	7,693,740
2024-02-08	11.750	12.510	11.280	12.400	10.774	6,663,683
2024-02-07	11.540	11.910	11.410	11.580	10.062	4,570,381
2024-02-06	11.230	11.890	10.690	11.530	10.018	6,192,852
2024-02-05	11.600	11.600	10.800	11.270	9.793	4,352,727
2024-02-02	11.890	12.000	11.350	11.610	10.088	3,125,004
2024-02-01	12.010	12.140	11.600	11.890	10.331	3,563,500
2024-01-31	12.350	12.500	11.920	12.170	10.575	3,179,385
2024-01-30	12.980	12.980	12.280	12.380	10.757	3,417,298
2024-01-29	13.430	13.580	12.830	12.920	11.226	4,071,678
2024-01-26	13.600	13.850	13.550	13.660	11.869	1,942,500
2024-01-25	13.140	13.590	13.140	13.580	11.800	2,273,700

← NewerPage 11 of 21 · 1,212 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.