Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13.990	13.990	13.530	13.920	12.095	4,694,012
2023-07-28	14.100	14.280	13.820	13.870	12.052	4,830,945
2023-07-27	14.150	14.590	13.980	14.120	12.269	5,879,700
2023-07-26	14.100	14.250	13.930	14.220	12.356	7,250,800
2023-07-25	14.840	14.850	13.860	14.060	12.217	9,817,598
2023-07-24	14.620	14.940	14.520	14.680	12.755	5,062,904
2023-07-21	14.520	15.100	14.490	14.790	12.851	6,975,699
2023-07-20	14.690	14.940	14.350	14.650	12.729	5,850,480
2023-07-19	14.550	14.990	14.490	14.720	12.790	9,500,367
2023-07-18	14.060	14.730	14.010	14.500	12.599	7,611,874
2023-07-17	13.950	14.220	13.590	14.050	12.208	8,395,200
2023-07-14	13.780	14.100	13.600	13.840	12.026	9,929,218
2023-07-13	13.140	13.790	13.030	13.440	11.678	4,634,076
2023-07-12	12.900	13.260	12.860	13.110	11.391	3,870,060
2023-07-11	13.020	13.120	12.850	12.910	11.218	2,958,800
2023-07-10	13.170	13.190	12.940	13.050	11.339	1,856,300
2023-07-07	13.130	13.330	13.040	13.100	11.383	2,105,400
2023-07-06	13.080	13.210	13.020	13.130	11.409	2,676,460
2023-07-05	13.110	13.460	13.050	13.070	11.357	3,003,504
2023-07-04	13.300	13.300	12.870	13.200	11.470	4,089,365
2023-07-03	13.270	13.480	13.040	13.350	11.600	4,849,329
2023-06-30	13.020	13.410	12.950	13.210	11.478	3,722,600
2023-06-29	13.070	13.200	12.910	13.010	11.304	3,317,164
2023-06-28	13.140	13.350	12.700	13.180	11.452	6,049,505
2023-06-27	12.790	13.310	12.750	13.160	11.435	5,620,168
2023-06-26	12.500	13.050	12.500	12.780	11.105	6,281,104
2023-06-21	13.340	13.450	12.990	13.040	11.330	11,995,515
2023-06-20	12.720	13.500	12.410	13.340	11.591	17,483,077
2023-06-19	11.990	13.070	11.930	12.600	10.948	14,362,196
2023-06-16	11.720	11.980	11.680	11.880	10.323	3,146,498
2023-06-15	11.690	11.850	11.660	11.760	10.218	2,690,744
2023-06-14	11.630	11.750	11.540	11.650	10.123	1,896,600
2023-06-13	11.770	11.840	11.550	11.630	10.105	2,576,400
2023-06-12	11.530	11.880	11.390	11.740	10.201	3,980,888
2023-06-09	11.380	11.570	11.240	11.550	10.036	3,918,044
2023-06-08	11.800	11.920	11.540	11.730	9.793	3,729,700
2023-06-07	11.820	11.980	11.780	11.860	9.901	2,516,500
2023-06-06	11.940	11.980	11.790	11.810	9.859	2,691,800
2023-06-05	11.820	12.020	11.750	11.940	9.968	2,778,900
2023-06-02	11.900	11.990	11.790	11.820	9.868	3,030,380
2023-06-01	11.590	12.040	11.590	11.830	9.876	3,889,000
2023-05-31	11.590	11.730	11.500	11.580	9.667	2,713,964
2023-05-30	11.370	11.870	11.350	11.550	9.642	4,688,460
2023-05-29	11.350	11.480	11.290	11.380	9.500	2,440,700
2023-05-26	11.280	11.380	11.170	11.350	9.475	2,023,000
2023-05-25	11.400	11.450	11.140	11.250	9.392	2,865,500
2023-05-24	11.580	11.590	11.360	11.450	9.559	2,698,064
2023-05-23	11.720	11.820	11.550	11.580	9.667	2,110,080
2023-05-22	11.630	11.740	11.560	11.710	9.776	2,760,300
2023-05-19	11.700	11.700	11.430	11.560	9.651	2,414,300
2023-05-18	11.610	11.770	11.530	11.700	9.767	2,666,500
2023-05-17	11.630	11.760	11.580	11.640	9.717	3,389,580
2023-05-16	12.080	12.100	11.640	11.690	9.759	5,899,183
2023-05-15	12.090	12.150	11.850	12.070	10.076	3,709,200
2023-05-12	12.250	12.370	12.090	12.140	10.135	2,718,117
2023-05-11	12.110	12.340	12.050	12.270	10.243	3,644,115
2023-05-10	12.280	12.410	12.000	12.070	10.076	3,688,835
2023-05-09	12.350	12.480	12.180	12.210	10.193	4,844,825
2023-05-08	12.580	12.580	12.170	12.350	10.310	6,266,655
2023-05-05	12.630	12.730	12.400	12.600	10.519	6,646,778

← NewerPage 14 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.