Chongqing Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 18.200 | 18.240 | 17.680 | 18.040 | 18.040 | 4,372,000 |
| 2026-10-21 | 18.640 | 18.690 | 18.150 | 18.170 | 18.170 | 2,548,351 |
| 2026-10-20 | 18.710 | 18.840 | 18.500 | 18.660 | 18.660 | 2,012,800 |
| 2026-10-19 | 18.450 | 18.970 | 18.410 | 18.780 | 18.780 | 3,302,266 |
| 2026-10-16 | 18.500 | 18.640 | 18.320 | 18.490 | 18.490 | 3,206,400 |
| 2026-10-15 | 18.590 | 18.680 | 18.230 | 18.340 | 18.340 | 2,975,600 |
| 2026-10-14 | 18.650 | 18.790 | 18.510 | 18.670 | 18.670 | 2,269,100 |
| 2026-10-13 | 18.820 | 18.950 | 18.650 | 18.710 | 18.710 | 2,294,999 |
| 2026-10-12 | 19.000 | 19.230 | 18.740 | 18.880 | 18.880 | 2,853,372 |
| 2026-10-09 | 18.500 | 19.050 | 18.430 | 19.020 | 19.020 | 4,884,014 |
| 2026-10-08 | 18.550 | 18.570 | 18.330 | 18.470 | 18.470 | 1,635,500 |
| 2026-09-30 | 18.120 | 18.470 | 18.070 | 18.440 | 18.440 | 2,507,500 |
| 2026-09-29 | 18.270 | 18.360 | 18.060 | 18.080 | 18.080 | 1,784,900 |
| 2026-09-28 | 18.140 | 18.310 | 18.020 | 18.230 | 18.230 | 2,039,963 |
| 2026-09-24 | 18.390 | 18.460 | 18.080 | 18.140 | 18.140 | 1,961,100 |
| 2026-09-23 | 18.520 | 18.660 | 18.370 | 18.380 | 18.380 | 2,463,424 |
| 2026-09-22 | 18.530 | 18.640 | 18.400 | 18.480 | 18.480 | 2,803,108 |
Page 1 of 1 · 17 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.