Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.880	10.920	10.690	10.810	9.868	1,840,200
2025-01-20	10.840	10.920	10.790	10.860	9.914	2,394,100
2025-01-17	10.780	10.870	10.610	10.800	9.859	3,627,100
2025-01-16	10.700	11.010	10.670	10.800	9.859	3,884,600
2025-01-15	10.540	10.890	10.500	10.690	9.758	4,320,100
2025-01-14	10.320	10.560	10.280	10.540	9.621	3,955,700
2025-01-13	10.240	10.390	10.180	10.320	9.421	2,742,600
2025-01-10	10.550	10.660	10.290	10.290	9.393	4,127,012
2025-01-09	10.900	10.910	10.650	10.650	9.722	4,291,100
2025-01-08	11.010	11.080	10.710	10.990	10.032	4,947,400
2025-01-07	11.180	11.230	10.900	11.050	10.087	4,477,400
2025-01-06	11.180	11.390	10.800	11.170	10.197	5,616,569
2025-01-03	11.550	11.760	11.210	11.260	10.279	10,119,600
2025-01-02	11.520	12.070	11.520	11.700	10.680	15,571,613
2024-12-31	11.250	11.570	11.250	11.350	10.361	4,095,900
2024-12-30	11.500	11.540	11.260	11.310	10.324	3,091,180
2024-12-27	11.340	11.560	11.240	11.500	10.498	3,191,851
2024-12-26	11.380	11.570	11.270	11.350	10.361	3,268,799
2024-12-25	11.320	11.420	11.120	11.380	10.388	3,357,400
2024-12-24	11.090	11.330	11.030	11.310	10.324	3,138,450
2024-12-23	11.550	11.550	11.040	11.100	10.133	6,220,500
2024-12-20	11.420	11.660	11.420	11.500	10.498	2,817,900
2024-12-19	11.600	11.640	11.360	11.480	10.480	3,916,500
2024-12-18	11.710	11.800	11.650	11.710	10.689	3,728,921
2024-12-17	11.910	11.950	11.620	11.720	10.699	7,324,100
2024-12-16	11.830	12.020	11.670	11.910	10.872	6,445,315
2024-12-13	12.000	12.080	11.720	11.770	10.744	8,802,794
2024-12-12	11.850	12.150	11.700	12.060	11.009	11,097,822
2024-12-11	11.470	11.820	11.470	11.820	10.790	10,395,800
2024-12-10	11.580	11.790	11.500	11.530	10.525	9,458,500
2024-12-09	11.380	11.500	11.340	11.420	10.425	5,828,300
2024-12-06	11.260	11.360	11.170	11.360	10.370	4,149,100
2024-12-05	11.170	11.310	11.120	11.260	10.279	4,590,800
2024-12-04	11.410	11.470	11.190	11.250	10.270	5,145,900
2024-12-03	11.610	11.710	11.370	11.430	10.434	6,030,108
2024-12-02	11.480	11.660	11.460	11.610	10.598	8,564,400
2024-11-29	11.210	11.570	11.190	11.500	10.498	9,008,193
2024-11-28	11.290	11.370	11.200	11.240	10.260	4,400,550
2024-11-27	10.960	11.280	10.950	11.280	10.297	4,952,608
2024-11-26	11.030	11.160	10.970	11.020	10.060	2,472,148
2024-11-25	10.940	11.060	10.830	11.040	10.078	3,648,907
2024-11-22	11.230	11.270	10.940	10.940	9.987	4,465,340
2024-11-21	11.290	11.360	11.150	11.240	10.260	3,939,963
2024-11-20	11.260	11.370	11.120	11.320	10.333	5,690,030
2024-11-19	10.900	11.240	10.890	11.230	10.251	6,532,948
2024-11-18	11.010	11.120	10.860	10.910	9.959	4,294,760
2024-11-15	10.980	11.160	10.950	10.990	10.032	3,417,536
2024-11-14	11.210	11.230	10.990	11.010	10.050	5,277,606
2024-11-13	11.120	11.250	11.020	11.210	10.233	4,940,404
2024-11-12	11.050	11.380	11.020	11.100	10.133	8,060,187
2024-11-11	11.050	11.070	10.890	11.040	10.078	4,752,473
2024-11-08	11.220	11.300	11.000	11.090	10.124	6,351,170
2024-11-07	10.850	11.200	10.760	11.190	10.215	6,715,756
2024-11-06	10.850	11.040	10.800	10.940	9.987	6,069,318
2024-11-05	10.680	10.850	10.630	10.850	9.904	5,134,806
2024-11-04	10.600	10.700	10.520	10.700	9.768	3,359,500
2024-11-01	10.630	10.700	10.490	10.560	9.640	4,774,369
2024-10-31	10.650	10.690	10.520	10.650	9.722	4,357,224
2024-10-30	10.770	10.880	10.570	10.680	9.749	5,708,854
2024-10-29	11.100	11.100	10.760	10.800	9.859	5,822,206

← NewerPage 8 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.