Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.790	15.880	15.520	15.560	14.770	4,452,675
2025-07-22	15.800	16.030	15.600	15.670	14.874	5,730,394
2025-07-21	15.750	15.810	15.650	15.710	14.912	5,946,500
2025-07-18	15.860	15.970	15.520	15.760	14.960	5,890,883
2025-07-17	16.160	16.230	15.850	15.900	15.093	3,415,900
2025-07-16	16.000	16.160	15.920	16.100	15.282	2,873,076
2025-07-15	16.190	16.330	15.890	16.000	15.188	4,843,860
2025-07-14	16.230	16.470	16.170	16.340	15.510	4,409,433
2025-07-11	16.510	16.590	16.150	16.190	15.368	7,007,877
2025-07-10	16.600	16.670	16.270	16.440	15.605	4,811,573
2025-07-09	16.790	16.790	16.510	16.610	15.767	5,052,900
2025-07-08	17.150	17.300	16.800	16.920	16.061	6,566,095
2025-07-07	16.770	17.300	16.650	17.140	16.270	6,311,743
2025-07-04	17.290	17.360	16.730	16.770	15.918	5,221,732
2025-07-03	17.160	17.600	17.040	17.250	16.374	5,798,018
2025-07-02	17.200	17.700	17.110	17.240	16.365	8,076,157
2025-07-01	16.310	17.600	16.310	17.430	16.545	16,065,717
2025-06-30	15.810	16.480	15.710	16.350	15.520	10,569,914
2025-06-27	16.000	16.100	15.710	15.810	15.007	7,451,618
2025-06-26	15.720	16.160	15.520	16.140	15.320	11,170,828
2025-06-25	16.580	16.580	15.810	15.880	15.074	11,721,358
2025-06-24	16.910	17.250	16.160	16.430	15.596	13,508,559
2025-06-23	16.350	17.620	16.240	17.220	16.346	13,970,961
2025-06-20	16.200	16.930	16.000	16.490	15.653	10,373,228
2025-06-19	16.340	16.950	16.000	16.180	15.358	13,110,704
2025-06-18	16.130	16.950	15.680	16.750	15.899	16,131,647
2025-06-17	16.940	16.940	15.980	16.080	15.263	16,779,525
2025-06-16	17.500	17.550	16.820	17.200	16.327	16,275,051
2025-06-13	18.100	18.900	17.990	18.790	17.152	22,967,394
2025-06-12	17.050	17.970	16.800	17.860	16.303	19,344,816
2025-06-11	16.650	17.100	16.650	16.900	15.427	10,766,455
2025-06-10	17.260	17.580	16.530	16.870	15.400	16,405,420
2025-06-09	16.850	17.490	16.770	17.430	15.911	16,152,641
2025-06-06	17.380	17.500	16.850	17.190	15.692	16,348,310
2025-06-05	18.500	19.500	17.010	17.970	16.404	29,721,240
2025-06-04	16.910	18.710	16.690	18.710	17.079	32,221,460
2025-06-03	15.650	17.010	15.350	17.010	15.528	22,227,144
2025-05-30	15.860	16.040	15.310	15.460	14.113	11,193,835
2025-05-29	16.400	16.400	15.710	16.200	14.788	16,297,352
2025-05-28	15.030	16.740	14.970	16.740	15.281	15,891,527
2025-05-27	14.790	15.320	14.740	15.220	13.894	9,781,264
2025-05-26	14.760	15.020	14.660	14.740	13.455	4,812,600
2025-05-23	15.010	15.070	14.840	14.890	13.592	4,706,292
2025-05-22	15.110	15.350	14.880	15.010	13.702	5,850,512
2025-05-21	14.770	15.270	14.690	15.200	13.875	9,844,955
2025-05-20	13.900	15.090	13.850	14.800	13.510	12,792,412
2025-05-19	13.920	13.980	13.750	13.930	12.716	3,851,907
2025-05-16	13.800	14.100	13.790	13.880	12.670	4,636,609
2025-05-15	13.700	13.880	13.630	13.840	12.634	2,982,000
2025-05-14	13.890	13.970	13.680	13.760	12.561	4,278,975
2025-05-13	13.870	14.040	13.710	13.880	12.670	4,428,589
2025-05-12	13.850	14.050	13.740	13.840	12.634	6,795,700
2025-05-09	13.790	14.020	13.720	14.010	12.789	5,394,655
2025-05-08	14.400	14.400	13.740	13.820	12.616	11,875,340
2025-05-07	14.370	14.500	14.170	14.450	13.191	10,004,393
2025-05-06	14.000	14.660	13.980	14.480	13.218	16,271,081
2025-04-30	13.450	14.280	13.450	13.930	12.716	30,612,373
2025-04-29	13.000	13.530	13.000	13.530	12.351	16,248,185
2025-04-28	12.180	12.390	12.060	12.300	11.228	4,413,600
2025-04-25	12.310	12.390	12.180	12.190	11.128	3,509,500

← NewerPage 6 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.