Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.950	23.510	22.820	23.350	22.164	2,851,402
2026-04-21	23.220	23.360	22.850	22.930	21.766	3,406,690
2026-04-20	22.930	23.600	22.580	23.320	22.136	4,869,504
2026-04-17	22.550	22.930	22.400	22.760	21.604	2,905,403
2026-04-16	22.890	23.200	22.290	22.710	21.557	5,147,458
2026-04-15	23.690	23.690	22.700	22.900	21.737	3,807,976
2026-04-14	22.710	23.010	22.620	22.970	21.804	4,030,200
2026-04-13	22.500	22.900	22.220	22.720	21.566	3,954,826
2026-04-10	22.750	22.880	22.450	22.580	21.433	2,427,494
2026-04-09	22.660	22.890	22.320	22.530	21.386	3,903,800
2026-04-08	22.680	23.340	22.600	23.000	21.832	6,562,300
2026-04-07	22.040	22.980	21.690	22.700	21.547	4,911,913
2026-04-03	22.180	22.450	22.000	22.080	20.959	3,532,634
2026-04-02	22.680	22.940	22.070	22.230	21.101	5,421,691
2026-04-01	22.780	22.970	22.450	22.630	21.481	6,010,529
2026-03-31	22.790	23.050	22.400	22.550	21.405	3,781,600
2026-03-30	22.460	22.930	22.300	22.900	21.737	4,091,000
2026-03-27	22.740	22.990	22.450	22.700	21.547	3,610,400
2026-03-26	22.430	22.840	22.230	22.450	21.310	4,102,524
2026-03-25	21.960	22.970	21.720	22.450	21.310	7,920,905
2026-03-24	21.620	21.970	21.120	21.500	20.408	8,589,579
2026-03-23	21.310	22.580	21.000	21.200	20.123	7,849,987
2026-03-20	23.550	23.800	22.500	22.600	21.452	8,217,215
2026-03-19	23.320	24.060	23.300	23.570	22.373	5,494,400
2026-03-18	23.680	23.880	23.400	23.630	22.430	3,725,000
2026-03-17	24.210	24.350	23.650	23.700	22.497	4,808,339
2026-03-16	24.060	24.250	23.610	23.990	22.772	5,362,200
2026-03-13	24.610	24.900	24.000	24.040	22.819	4,302,507
2026-03-12	24.710	24.920	24.300	24.600	23.351	2,820,145
2026-03-11	24.760	25.310	24.550	24.640	23.389	3,939,200
2026-03-10	24.360	24.840	24.190	24.750	23.493	4,145,300
2026-03-09	24.220	24.590	23.610	24.460	23.218	6,541,480
2026-03-06	23.640	24.380	23.330	24.140	22.914	6,474,425
2026-03-05	24.000	24.130	23.110	23.730	22.525	8,933,800
2026-03-04	23.000	24.450	23.000	23.800	22.591	12,322,400
2026-03-03	25.770	25.770	24.070	24.160	22.933	15,672,659
2026-03-02	25.100	26.500	24.860	26.410	25.069	14,613,258
2026-02-27	23.990	24.840	23.990	24.800	23.541	6,605,074
2026-02-26	24.650	25.040	24.310	24.320	23.085	7,193,378
2026-02-25	25.220	25.480	24.430	24.790	23.531	9,824,322
2026-02-24	25.830	25.970	24.540	25.380	24.091	8,840,400
2026-02-13	23.880	25.790	23.880	25.320	24.034	11,785,842
2026-02-12	24.550	25.500	24.060	25.050	23.778	11,287,923
2026-02-11	24.520	25.430	24.200	25.000	23.731	16,960,462
2026-02-10	26.550	26.700	24.500	24.500	23.256	20,006,171
2026-02-09	28.060	28.060	26.000	27.220	25.838	20,694,628
2026-02-06	26.100	28.350	25.200	28.060	26.635	24,211,299
2026-02-05	24.120	26.660	24.120	26.660	25.306	23,389,551
2026-02-04	25.600	26.320	24.280	25.230	23.949	30,588,147
2026-02-03	22.140	23.930	21.760	23.930	22.715	12,509,891
2026-02-02	20.310	22.330	20.310	21.750	20.646	20,975,044
2026-01-30	21.300	22.500	21.300	21.520	20.427	23,189,445
2026-01-29	22.410	23.330	20.800	21.070	20.000	27,281,423
2026-01-28	19.830	21.710	19.800	21.710	20.608	14,149,725
2026-01-27	20.070	20.490	19.470	19.740	18.738	11,943,565
2026-01-26	19.930	20.910	19.550	20.720	19.668	13,720,150
2026-01-23	19.310	20.000	19.260	19.500	18.510	7,427,505
2026-01-22	18.810	19.400	18.710	18.960	17.997	6,882,000
2026-01-21	18.600	19.260	18.600	19.050	18.083	9,125,162
2026-01-20	18.000	18.560	17.660	18.500	17.561	7,383,245

← NewerPage 3 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.