Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.780	11.040	10.780	11.040	10.078	7,245,865
2024-10-25	10.650	10.830	10.610	10.820	9.877	4,483,900
2024-10-24	10.710	10.760	10.620	10.650	9.722	2,858,506
2024-10-23	10.730	10.870	10.670	10.750	9.813	4,999,986
2024-10-22	10.640	10.790	10.530	10.740	9.804	4,744,400
2024-10-21	10.760	10.920	10.570	10.680	9.749	5,988,300
2024-10-18	10.590	10.900	10.510	10.760	9.822	5,485,040
2024-10-17	10.710	10.740	10.500	10.610	9.685	5,031,271
2024-10-16	10.480	10.740	10.470	10.680	9.749	3,158,100
2024-10-15	10.760	10.760	10.550	10.560	9.640	4,477,600
2024-10-14	10.880	10.950	10.530	10.830	9.886	5,247,148
2024-10-11	11.000	11.150	10.710	10.820	9.877	3,849,900
2024-10-10	10.990	11.250	10.810	10.970	10.014	4,765,700
2024-10-09	11.800	11.800	10.960	10.960	10.005	8,850,400
2024-10-08	12.910	13.060	11.410	11.960	10.918	13,646,410
2024-09-30	11.400	11.980	11.080	11.890	10.854	10,909,705
2024-09-27	10.760	10.960	10.730	10.960	10.005	4,194,000
2024-09-26	10.130	10.680	10.090	10.660	9.731	4,425,500
2024-09-25	10.390	10.480	10.180	10.190	9.302	4,885,004
2024-09-24	9.790	10.300	9.790	10.270	9.375	5,046,600
2024-09-23	9.730	9.890	9.680	9.800	8.946	1,633,204
2024-09-20	9.860	9.910	9.650	9.760	8.909	2,256,000
2024-09-19	9.750	10.000	9.690	9.870	9.010	2,501,100
2024-09-18	9.740	9.790	9.580	9.740	8.891	1,298,217
2024-09-13	9.900	9.950	9.730	9.730	8.882	1,844,878
2024-09-12	9.900	10.030	9.840	9.840	8.982	1,751,078
2024-09-11	9.980	10.020	9.910	9.950	9.083	1,486,700
2024-09-10	10.000	10.030	9.860	9.980	9.110	1,824,660
2024-09-09	10.020	10.110	9.910	9.960	9.092	3,298,959
2024-09-06	10.290	10.290	10.110	10.120	9.238	2,201,590
2024-09-05	10.120	10.360	10.120	10.270	9.375	3,321,100
2024-09-04	10.100	10.300	10.040	10.200	9.311	3,762,075
2024-09-03	10.130	10.280	10.020	10.160	9.275	4,880,400
2024-09-02	10.560	10.560	10.180	10.190	9.302	6,734,451
2024-08-30	11.090	11.090	10.310	10.740	9.804	10,687,601
2024-08-29	10.960	11.210	10.900	11.170	10.197	1,641,600
2024-08-28	10.890	11.150	10.890	11.030	10.069	1,904,000
2024-08-27	10.900	11.040	10.810	10.890	9.941	2,444,200
2024-08-26	10.890	11.060	10.820	10.990	10.032	2,254,200
2024-08-23	11.010	11.080	10.880	10.940	9.987	2,540,000
2024-08-22	11.060	11.150	10.900	11.010	10.050	1,984,400
2024-08-21	11.100	11.210	11.070	11.110	10.142	1,216,720
2024-08-20	11.380	11.400	11.020	11.130	10.160	2,421,300
2024-08-19	11.170	11.480	11.170	11.360	10.370	1,922,820
2024-08-16	11.240	11.350	11.190	11.200	10.224	1,407,555
2024-08-15	11.320	11.460	11.200	11.240	10.260	1,550,800
2024-08-14	11.270	11.380	11.100	11.320	10.333	2,079,500
2024-08-13	11.310	11.490	11.170	11.270	10.288	1,631,100
2024-08-12	11.320	11.370	11.190	11.310	10.324	1,429,456
2024-08-09	11.550	11.570	11.250	11.290	10.306	1,849,680
2024-08-08	11.160	11.520	11.070	11.460	10.461	2,759,924
2024-08-07	11.110	11.250	10.980	11.190	10.215	3,146,600
2024-08-06	10.980	11.290	10.980	11.120	10.151	3,394,686
2024-08-05	11.190	11.350	10.990	10.990	10.032	4,126,100
2024-08-02	11.080	11.160	10.820	11.120	10.151	3,961,600
2024-08-01	11.510	11.600	11.100	11.140	10.169	4,138,200
2024-07-31	11.040	11.650	11.040	11.490	10.489	4,023,500
2024-07-30	11.150	11.200	10.900	11.040	10.078	2,849,299
2024-07-29	11.380	11.410	11.150	11.210	10.233	2,435,200
2024-07-26	11.360	11.420	11.220	11.350	10.361	1,906,300

← NewerPage 9 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.