Beijing Caishikou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 17.720 | 18.280 | 17.600 | 17.920 | 17.010 | 4,789,534 |
| 2026-01-16 | 17.870 | 18.300 | 17.560 | 17.720 | 16.820 | 5,219,800 |
| 2026-01-15 | 17.100 | 17.890 | 17.100 | 17.820 | 16.915 | 5,553,000 |
| 2026-01-14 | 17.240 | 17.490 | 17.080 | 17.320 | 16.441 | 5,031,100 |
| 2026-01-13 | 17.390 | 17.530 | 17.190 | 17.320 | 16.441 | 5,225,000 |
| 2026-01-12 | 17.390 | 17.500 | 17.140 | 17.250 | 16.374 | 5,000,500 |
| 2026-01-09 | 17.290 | 17.500 | 17.000 | 17.300 | 16.422 | 4,432,500 |
| 2026-01-08 | 17.380 | 17.630 | 16.800 | 17.280 | 16.403 | 5,762,819 |
| 2026-01-07 | 17.610 | 17.930 | 17.300 | 17.610 | 16.716 | 7,314,750 |
| 2026-01-06 | 17.020 | 18.500 | 17.020 | 17.610 | 16.716 | 13,794,116 |
| 2026-01-05 | 16.420 | 17.020 | 16.290 | 17.020 | 16.156 | 8,238,245 |
| 2025-12-31 | 15.980 | 16.480 | 15.920 | 16.370 | 15.539 | 4,410,303 |
| 2025-12-30 | 15.800 | 16.110 | 15.790 | 15.960 | 15.150 | 2,311,500 |
| 2025-12-29 | 16.190 | 16.200 | 15.840 | 16.070 | 15.254 | 4,819,946 |
| 2025-12-26 | 16.260 | 16.400 | 16.120 | 16.180 | 15.358 | 2,428,550 |
| 2025-12-25 | 16.020 | 16.550 | 16.010 | 16.270 | 15.444 | 3,737,350 |
| 2025-12-24 | 16.080 | 16.160 | 15.800 | 16.120 | 15.301 | 4,002,000 |
| 2025-12-23 | 16.200 | 16.200 | 15.970 | 16.080 | 15.263 | 3,128,000 |
| 2025-12-22 | 16.200 | 16.290 | 15.950 | 16.090 | 15.273 | 3,690,900 |
| 2025-12-19 | 15.810 | 16.280 | 15.690 | 16.180 | 15.358 | 5,556,964 |
| 2025-12-18 | 15.520 | 15.800 | 15.440 | 15.780 | 14.979 | 4,398,700 |
| 2025-12-17 | 15.480 | 15.580 | 15.290 | 15.480 | 14.694 | 4,505,865 |
| 2025-12-16 | 15.300 | 15.500 | 15.200 | 15.420 | 14.637 | 4,193,905 |
| 2025-12-15 | 14.930 | 15.300 | 14.890 | 15.250 | 14.476 | 4,155,564 |
| 2025-12-12 | 15.100 | 15.130 | 14.710 | 14.980 | 14.219 | 4,281,764 |
| 2025-12-11 | 15.030 | 15.050 | 14.780 | 14.830 | 14.077 | 2,701,100 |
| 2025-12-10 | 15.010 | 15.190 | 14.940 | 14.960 | 14.200 | 3,182,600 |
| 2025-12-09 | 15.050 | 15.190 | 14.970 | 15.000 | 14.238 | 3,055,399 |
| 2025-12-08 | 15.320 | 15.340 | 15.050 | 15.190 | 14.419 | 3,825,776 |
| 2025-12-05 | 15.450 | 15.450 | 15.140 | 15.290 | 14.514 | 3,466,400 |
| 2025-12-04 | 15.380 | 15.580 | 15.170 | 15.290 | 14.514 | 3,845,900 |
| 2025-12-03 | 15.560 | 15.620 | 15.400 | 15.470 | 14.684 | 3,196,100 |
| 2025-12-02 | 15.180 | 15.730 | 15.100 | 15.560 | 14.770 | 5,623,595 |
| 2025-12-01 | 15.510 | 15.780 | 15.200 | 15.290 | 14.514 | 7,272,040 |
| 2025-11-28 | 15.430 | 15.580 | 15.300 | 15.510 | 14.722 | 3,354,900 |
| 2025-11-27 | 15.450 | 15.560 | 15.310 | 15.390 | 14.609 | 4,440,766 |
| 2025-11-26 | 15.220 | 15.480 | 15.220 | 15.330 | 14.552 | 6,521,654 |
| 2025-11-25 | 14.870 | 15.490 | 14.800 | 15.220 | 14.447 | 8,362,399 |
| 2025-11-24 | 14.440 | 14.890 | 14.300 | 14.780 | 14.030 | 4,021,939 |
| 2025-11-21 | 14.550 | 14.750 | 14.400 | 14.450 | 13.716 | 3,561,900 |
| 2025-11-20 | 14.610 | 14.710 | 14.500 | 14.570 | 13.830 | 2,435,640 |
| 2025-11-19 | 14.460 | 14.720 | 14.460 | 14.650 | 13.906 | 2,915,079 |
| 2025-11-18 | 14.720 | 14.780 | 14.430 | 14.460 | 13.726 | 2,772,900 |
| 2025-11-17 | 14.960 | 14.960 | 14.680 | 14.700 | 13.954 | 2,971,191 |
| 2025-11-14 | 14.970 | 15.120 | 14.900 | 14.960 | 14.200 | 2,575,227 |
| 2025-11-13 | 15.010 | 15.020 | 14.790 | 14.970 | 14.210 | 2,840,627 |
| 2025-11-12 | 14.950 | 15.110 | 14.940 | 14.940 | 14.181 | 3,454,591 |
| 2025-11-11 | 15.120 | 15.160 | 14.910 | 14.950 | 14.191 | 3,386,700 |
| 2025-11-10 | 14.580 | 15.140 | 14.580 | 15.120 | 14.352 | 7,394,172 |
| 2025-11-07 | 14.600 | 14.750 | 14.540 | 14.580 | 13.840 | 2,920,430 |
| 2025-11-06 | 14.610 | 14.700 | 14.420 | 14.590 | 13.849 | 4,263,268 |
| 2025-11-05 | 14.180 | 14.840 | 14.140 | 14.630 | 13.887 | 6,816,586 |
| 2025-11-04 | 14.480 | 14.540 | 14.250 | 14.390 | 13.659 | 6,116,499 |
| 2025-11-03 | 14.380 | 14.580 | 13.880 | 14.180 | 13.460 | 10,475,673 |
| 2025-10-31 | 14.410 | 14.510 | 14.280 | 14.420 | 13.688 | 4,480,275 |
| 2025-10-30 | 14.420 | 14.450 | 14.230 | 14.260 | 13.536 | 3,955,012 |
| 2025-10-29 | 14.550 | 14.630 | 14.250 | 14.390 | 13.659 | 5,572,500 |
| 2025-10-28 | 14.020 | 14.300 | 14.000 | 14.280 | 13.555 | 4,590,501 |
| 2025-10-27 | 14.180 | 14.180 | 14.010 | 14.120 | 13.403 | 3,564,766 |
| 2025-10-24 | 14.130 | 14.220 | 13.980 | 14.050 | 13.337 | 3,642,000 |
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.