Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.150	14.260	13.950	14.130	13.413	3,695,693
2025-10-22	14.000	14.380	13.910	14.230	13.507	5,812,200
2025-10-21	14.430	14.740	14.350	14.420	13.688	8,231,134
2025-10-20	15.000	15.000	14.100	14.300	13.574	11,435,200
2025-10-17	15.190	15.570	15.060	15.220	14.447	10,504,100
2025-10-16	15.200	15.580	14.910	15.010	14.248	9,193,412
2025-10-15	14.780	15.200	14.740	15.200	14.428	9,494,900
2025-10-14	14.680	15.180	14.600	14.810	14.058	12,457,899
2025-10-13	14.230	14.660	14.230	14.530	13.792	5,272,924
2025-10-10	14.350	14.620	14.260	14.540	13.802	6,890,499
2025-10-09	14.280	14.620	14.170	14.500	13.764	8,025,600
2025-09-30	13.970	14.180	13.910	14.090	13.375	3,874,707
2025-09-29	14.060	14.060	13.770	13.980	13.270	3,067,100
2025-09-26	13.900	14.020	13.760	13.960	13.251	2,671,075
2025-09-25	14.160	14.160	13.840	13.890	13.185	4,829,419
2025-09-24	14.040	14.250	13.960	14.180	13.460	3,464,000
2025-09-23	14.000	14.220	13.870	14.120	13.403	4,224,403
2025-09-22	14.120	14.180	13.900	13.990	13.280	3,269,926
2025-09-19	13.870	14.070	13.870	14.050	13.337	3,037,300
2025-09-18	14.200	14.200	13.860	13.940	13.232	5,667,468
2025-09-17	14.190	14.280	14.070	14.170	13.450	3,216,200
2025-09-16	14.360	14.530	14.040	14.200	13.479	5,067,119
2025-09-15	14.500	14.540	14.260	14.260	13.536	4,942,400
2025-09-12	14.400	14.750	14.350	14.610	13.868	6,762,694
2025-09-11	14.480	14.480	14.180	14.410	13.678	5,497,194
2025-09-10	14.810	14.820	14.150	14.480	13.745	8,633,700
2025-09-09	14.700	15.230	14.610	15.080	14.314	13,781,985
2025-09-08	14.660	14.800	14.410	14.580	13.840	5,507,500
2025-09-05	14.440	14.660	14.100	14.650	13.906	6,499,915
2025-09-04	14.280	14.510	14.150	14.440	13.707	6,548,100
2025-09-03	14.600	15.080	14.410	14.440	13.707	8,357,498
2025-09-02	14.690	14.800	14.430	14.520	13.783	9,140,847
2025-09-01	14.070	14.670	13.900	14.590	13.849	12,630,782
2025-08-29	14.150	14.190	13.880	13.950	13.242	9,630,100
2025-08-28	14.800	14.800	13.910	14.280	13.555	17,337,002
2025-08-27	15.570	15.740	15.150	15.160	14.390	6,769,000
2025-08-26	15.550	15.790	15.430	15.660	14.865	5,295,453
2025-08-25	15.510	15.800	15.420	15.520	14.732	6,670,159
2025-08-22	15.400	15.510	15.290	15.310	14.533	6,053,399
2025-08-21	15.300	15.460	15.300	15.420	14.637	6,185,950
2025-08-20	15.060	15.260	14.970	15.260	14.485	5,103,286
2025-08-19	14.950	15.070	14.910	15.040	14.276	3,494,656
2025-08-18	15.180	15.310	14.920	14.930	14.172	8,484,050
2025-08-15	15.150	15.200	15.020	15.170	14.400	3,767,980
2025-08-14	15.280	15.390	15.120	15.130	14.362	3,536,600
2025-08-13	15.560	15.730	15.130	15.360	14.580	6,419,324
2025-08-12	15.450	15.620	15.450	15.560	14.770	3,680,600
2025-08-11	15.680	15.760	15.430	15.500	14.713	6,465,407
2025-08-08	15.900	16.110	15.770	15.820	15.017	6,587,600
2025-08-07	15.420	16.010	15.330	15.760	14.960	10,403,265
2025-08-06	15.300	15.460	15.130	15.450	14.665	4,112,563
2025-08-05	15.480	15.610	15.200	15.270	14.495	6,124,900
2025-08-04	15.200	15.730	15.200	15.580	14.789	9,407,101
2025-08-01	15.100	15.190	15.060	15.090	14.324	2,950,500
2025-07-31	15.250	15.290	15.020	15.160	14.390	3,452,600
2025-07-30	15.170	15.430	15.010	15.290	14.514	5,006,661
2025-07-29	15.180	15.270	15.090	15.190	14.419	3,585,117
2025-07-28	15.520	15.590	15.080	15.210	14.438	6,797,795
2025-07-25	15.430	15.710	15.350	15.530	14.741	4,686,643
2025-07-24	15.490	15.630	15.310	15.420	14.637	5,760,018

← NewerPage 5 of 21 · 1,217 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.