Chongqing Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.800 | 22.880 | 22.620 | 22.640 | 19.195 | 904,112 |
| 2021-11-08 | 23.200 | 23.290 | 22.750 | 22.810 | 19.339 | 1,061,262 |
| 2021-11-05 | 23.010 | 23.220 | 22.860 | 23.180 | 19.653 | 1,494,179 |
| 2021-11-04 | 22.850 | 23.040 | 22.800 | 22.900 | 19.415 | 1,370,167 |
| 2021-11-03 | 22.750 | 23.000 | 22.610 | 22.830 | 19.356 | 1,701,111 |
| 2021-11-02 | 22.880 | 23.090 | 22.700 | 22.740 | 19.280 | 2,166,432 |
| 2021-11-01 | 23.100 | 23.120 | 22.930 | 22.980 | 19.483 | 1,504,321 |
| 2021-10-29 | 22.510 | 23.030 | 22.510 | 23.010 | 19.509 | 1,494,031 |
| 2021-10-28 | 22.200 | 22.680 | 22.070 | 22.650 | 19.204 | 1,051,079 |
| 2021-10-27 | 23.060 | 23.180 | 22.180 | 22.320 | 18.924 | 1,676,233 |
| 2021-10-26 | 22.950 | 23.350 | 22.760 | 23.100 | 19.585 | 1,984,823 |
| 2021-10-25 | 23.000 | 23.020 | 22.690 | 22.820 | 19.348 | 998,520 |
| 2021-10-22 | 23.000 | 23.110 | 22.860 | 23.020 | 19.517 | 1,175,962 |
| 2021-10-21 | 23.260 | 23.330 | 22.980 | 22.980 | 19.483 | 1,400,395 |
| 2021-10-20 | 23.450 | 23.600 | 23.100 | 23.140 | 19.619 | 1,227,667 |
| 2021-10-19 | 23.490 | 23.650 | 23.340 | 23.560 | 19.975 | 609,621 |
| 2021-10-18 | 23.880 | 23.930 | 23.370 | 23.600 | 20.009 | 1,939,395 |
| 2021-10-15 | 24.180 | 24.190 | 23.850 | 23.880 | 20.246 | 1,564,295 |
| 2021-10-14 | 24.080 | 24.230 | 23.950 | 24.200 | 20.518 | 1,084,372 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.6800 CNY |
| 2022-05-13 | 3.7900 CNY |
| 2021-06-01 | 3.6900 CNY |
| 2020-07-20 | 0.7300 CNY |
| 2019-06-11 | 0.6500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.