Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.580	14.930	14.300	14.380	14.380	8,942,654
2026-07-20	14.080	14.960	14.050	14.680	14.680	8,681,638
2026-07-17	14.600	14.720	14.030	14.100	14.100	7,199,600
2026-07-16	14.650	14.790	14.460	14.650	14.650	5,451,500
2026-07-15	14.320	14.700	14.180	14.620	14.620	5,719,800
2026-07-14	14.120	14.490	13.940	14.300	14.300	7,180,364
2026-07-13	13.890	14.160	13.680	14.070	14.070	7,016,400
2026-07-10	13.550	13.980	13.400	13.880	13.880	6,538,208
2026-07-09	14.000	14.000	13.380	13.530	13.530	6,788,900
2026-07-08	13.980	14.380	13.810	13.900	13.900	5,324,434
2026-07-07	14.560	14.560	13.950	13.980	13.980	4,996,100
2026-07-06	14.660	15.050	14.530	14.600	14.600	6,530,540
2026-07-03	14.510	14.850	14.370	14.820	14.820	6,532,600
2026-07-02	14.120	14.340	13.980	14.250	14.250	4,833,800
2026-07-01	13.770	14.150	13.610	14.020	14.020	5,052,300
2026-06-30	13.690	14.000	13.560	13.700	13.700	4,756,100
2026-06-29	14.120	14.170	13.470	13.930	13.930	6,331,755
2026-06-26	14.120	14.190	13.750	13.870	13.870	4,309,800
2026-06-25	14.230	14.300	13.990	14.060	14.060	4,656,990
2026-06-24	14.510	14.660	14.200	14.230	14.230	4,280,702
2026-06-23	14.570	14.750	14.380	14.450	14.450	4,115,074
2026-06-22	14.510	14.630	14.160	14.570	14.570	4,932,618
2026-06-18	14.670	14.930	14.530	14.570	14.570	3,609,320
2026-06-17	14.950	15.080	14.640	14.760	14.760	4,870,438
2026-06-16	15.660	15.660	15.060	15.140	15.140	5,894,500
2026-06-15	15.490	15.640	15.110	15.380	15.380	8,049,379
2026-06-12	14.580	15.380	14.490	15.280	15.280	9,886,180
2026-06-11	14.580	14.650	14.370	14.470	14.470	6,189,100
2026-06-10	15.070	15.500	15.000	15.360	14.580	7,711,156
2026-06-09	15.240	15.320	15.060	15.190	14.419	5,154,979
2026-06-08	15.300	15.540	15.010	15.160	14.390	5,364,717
2026-06-05	15.560	15.780	15.490	15.530	14.741	4,260,376
2026-06-04	15.810	16.000	15.450	15.570	14.779	5,382,634
2026-06-03	15.950	15.990	15.630	15.800	14.998	4,602,100
2026-06-02	15.950	16.140	15.780	16.080	15.263	5,928,996
2026-06-01	15.960	16.020	15.520	16.020	15.207	8,285,814
2026-05-29	15.930	16.200	15.840	16.010	15.197	5,690,296
2026-05-28	16.030	16.030	15.670	15.850	15.045	4,332,742
2026-05-27	16.160	16.200	15.850	15.960	15.150	5,109,200
2026-05-26	16.190	16.430	15.980	16.260	15.434	5,884,700
2026-05-25	16.360	16.380	16.000	16.030	15.216	4,915,493
2026-05-22	16.320	16.380	16.120	16.220	15.396	4,371,589
2026-05-21	16.650	16.820	16.210	16.210	15.387	5,424,734
2026-05-20	16.600	16.750	16.450	16.610	15.767	5,399,685
2026-05-19	16.540	16.680	16.380	16.660	15.814	5,487,408
2026-05-18	16.700	16.780	16.410	16.540	15.700	7,649,657
2026-05-15	17.180	17.180	16.660	16.780	15.928	7,024,900
2026-05-14	17.600	17.660	17.180	17.200	16.327	6,685,300
2026-05-13	17.800	17.900	17.630	17.670	16.773	6,063,964
2026-05-12	18.290	18.330	17.710	17.770	16.868	9,104,387
2026-05-11	18.690	18.760	18.100	18.230	17.304	10,422,117
2026-05-08	19.220	19.340	18.500	18.660	17.712	11,511,527
2026-05-07	19.550	19.800	19.000	19.290	18.310	9,454,300
2026-05-06	19.230	19.790	18.710	19.700	18.700	16,150,108
2026-04-30	20.530	20.660	19.100	19.190	18.216	16,649,379
2026-04-29	21.370	22.000	21.020	21.020	19.953	8,273,428
2026-04-28	22.620	23.380	22.490	23.350	22.164	3,362,900
2026-04-27	22.700	23.070	22.480	22.760	21.604	3,161,800
2026-04-24	23.320	23.470	22.510	22.860	21.699	3,480,604
2026-04-23	23.570	23.570	22.950	23.390	22.202	2,932,465

← NewerPage 2 of 5 · 243 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.