Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.330	12.450	12.210	12.340	11.265	4,103,313
2025-04-23	12.690	12.850	12.250	12.360	11.283	9,616,200
2025-04-22	12.840	13.140	12.620	13.010	11.876	10,185,375
2025-04-21	12.700	13.090	12.500	12.820	11.703	8,563,400
2025-04-18	12.670	12.750	12.410	12.480	11.392	5,820,619
2025-04-17	13.220	13.220	12.680	12.850	11.730	11,035,302
2025-04-16	12.660	13.390	12.580	13.220	12.068	16,092,728
2025-04-15	12.080	12.980	11.950	12.810	11.694	12,498,883
2025-04-14	12.230	12.420	12.010	12.190	11.128	9,369,683
2025-04-11	12.430	12.830	12.280	12.330	11.255	13,574,529
2025-04-10	12.200	12.540	12.110	12.390	11.310	7,658,765
2025-04-09	11.600	12.180	11.300	12.090	11.036	7,542,694
2025-04-08	11.260	11.970	11.210	11.700	10.680	7,752,987
2025-04-07	11.500	11.850	10.910	11.260	10.279	10,404,434
2025-04-03	12.230	12.250	11.980	12.110	11.055	5,441,100
2025-04-02	12.000	12.330	11.830	12.110	11.055	7,148,320
2025-04-01	11.750	12.020	11.750	11.970	10.927	4,615,872
2025-03-31	11.770	12.130	11.710	11.800	10.772	6,042,227
2025-03-28	11.870	11.900	11.630	11.810	10.781	2,861,927
2025-03-27	11.860	11.970	11.730	11.770	10.744	2,811,600
2025-03-26	11.660	11.890	11.570	11.870	10.836	4,299,900
2025-03-25	11.730	11.800	11.590	11.650	10.635	3,468,900
2025-03-24	11.650	11.800	11.600	11.760	10.735	3,774,702
2025-03-21	11.800	11.950	11.560	11.690	10.671	4,729,500
2025-03-20	12.260	12.350	11.820	11.880	10.845	6,375,155
2025-03-19	12.050	12.320	11.980	12.280	11.210	7,148,655
2025-03-18	11.950	12.310	11.880	12.090	11.036	6,436,839
2025-03-17	12.080	12.340	11.970	12.030	10.982	9,168,589
2025-03-14	12.140	12.250	11.900	12.150	11.091	11,815,587
2025-03-13	11.590	12.150	11.550	11.940	10.899	15,397,829
2025-03-12	11.360	11.690	11.350	11.600	10.589	12,913,140
2025-03-11	11.000	11.500	10.880	11.390	10.397	12,810,000
2025-03-10	11.010	11.160	10.960	11.050	10.087	4,448,774
2025-03-07	11.240	11.240	10.910	11.010	10.050	8,527,649
2025-03-06	11.380	11.430	11.170	11.280	10.297	8,135,624
2025-03-05	11.160	11.450	11.150	11.430	10.434	6,477,608
2025-03-04	11.300	11.360	11.150	11.160	10.187	5,538,020
2025-03-03	11.470	11.620	11.300	11.350	10.361	5,756,724
2025-02-28	11.400	11.610	11.360	11.480	10.480	8,817,336
2025-02-27	11.390	11.510	11.290	11.480	10.480	6,441,930
2025-02-26	11.260	11.580	11.250	11.390	10.397	8,062,840
2025-02-25	11.230	11.450	11.170	11.280	10.297	6,076,300
2025-02-24	11.290	11.370	11.220	11.300	10.315	4,911,899
2025-02-21	11.300	11.500	11.200	11.300	10.315	7,805,285
2025-02-20	11.150	11.380	11.110	11.360	10.370	7,242,700
2025-02-19	11.170	11.240	11.060	11.170	10.197	7,073,754
2025-02-18	11.500	11.520	11.010	11.060	10.096	10,384,771
2025-02-17	11.310	11.800	11.220	11.540	10.534	15,899,804
2025-02-14	11.430	11.520	11.370	11.490	10.489	9,642,000
2025-02-13	11.460	11.530	11.300	11.370	10.379	12,580,851
2025-02-12	11.800	11.800	11.440	11.460	10.461	23,296,825
2025-02-11	10.880	11.920	10.850	11.920	10.881	25,096,029
2025-02-10	10.860	11.010	10.710	10.840	9.895	5,403,400
2025-02-07	10.820	10.950	10.710	10.860	9.914	3,579,200
2025-02-06	10.770	10.800	10.680	10.780	9.841	2,733,600
2025-02-05	11.170	11.170	10.750	10.790	9.850	4,815,600
2025-01-27	11.070	11.340	11.070	11.240	10.260	3,291,100
2025-01-24	10.900	11.060	10.810	11.060	10.096	2,371,036
2025-01-23	10.940	11.010	10.900	10.920	9.968	2,099,532
2025-01-22	10.820	10.930	10.680	10.900	9.950	2,328,375

← NewerPage 7 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.