Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.840	13.270	12.770	13.140	11.417	2,086,500
2024-01-23	12.960	13.060	12.390	12.890	11.200	2,671,390
2024-01-22	13.700	13.880	12.810	12.960	11.261	3,194,277
2024-01-19	13.940	14.080	13.700	13.780	11.973	1,858,904
2024-01-18	14.430	14.430	13.600	13.970	12.139	3,916,091
2024-01-17	14.540	14.640	14.430	14.430	12.538	3,564,292
2024-01-16	14.570	14.690	14.390	14.570	12.660	1,501,904
2024-01-15	14.430	14.430	14.430	14.430	12.538	0
2024-01-12	14.480	14.650	14.390	14.430	12.538	1,900,200
2024-01-11	14.670	14.680	14.410	14.500	12.599	1,889,340
2024-01-10	14.620	14.680	14.240	14.590	12.677	2,142,188
2024-01-09	14.510	14.760	14.450	14.580	12.669	2,202,848
2024-01-08	14.690	14.770	14.400	14.440	12.547	2,299,300
2024-01-05	14.840	15.030	14.610	14.680	12.755	2,315,600
2024-01-04	14.870	14.910	14.710	14.840	12.895	1,644,572
2024-01-03	15.000	15.050	14.720	14.910	12.955	3,030,904
2024-01-02	14.840	15.190	14.760	15.030	13.060	5,228,123
2023-12-29	14.230	15.100	14.190	14.890	12.938	6,173,931
2023-12-28	14.060	14.350	14.010	14.230	12.364	2,708,873
2023-12-27	14.380	14.380	13.950	14.090	12.243	2,126,902
2023-12-26	13.730	14.280	13.680	14.200	12.338	3,363,098
2023-12-25	13.720	13.950	13.630	13.680	11.887	1,123,800
2023-12-22	14.000	14.050	13.720	13.790	11.982	1,949,706
2023-12-21	13.560	14.000	13.490	13.960	12.130	2,630,969
2023-12-20	13.860	13.910	13.610	13.610	11.826	1,213,269
2023-12-19	13.720	13.940	13.700	13.800	11.991	2,091,500
2023-12-18	13.980	14.050	13.680	13.760	11.956	2,266,700
2023-12-15	14.190	14.300	14.000	14.020	12.182	2,073,011
2023-12-14	14.100	14.340	14.020	14.190	12.330	2,619,200
2023-12-13	14.080	14.100	13.930	13.930	12.104	884,800
2023-12-12	13.960	14.130	13.800	14.080	12.234	1,754,797
2023-12-11	13.580	13.960	13.550	13.950	12.121	1,637,503
2023-12-08	13.960	14.050	13.580	13.660	11.869	2,162,464
2023-12-07	13.750	14.080	13.650	14.060	12.217	2,657,552
2023-12-06	13.670	13.850	13.560	13.740	11.939	1,745,290
2023-12-05	13.790	13.870	13.600	13.720	11.921	1,660,373
2023-12-04	13.880	14.270	13.830	13.990	12.156	4,236,700
2023-12-01	13.480	13.670	13.340	13.600	11.817	1,055,950
2023-11-30	13.600	13.600	13.350	13.480	11.713	1,117,233
2023-11-29	13.520	13.790	13.480	13.550	11.774	2,263,839
2023-11-28	13.390	13.480	13.250	13.400	11.643	1,658,600
2023-11-27	13.340	13.430	13.230	13.350	11.600	1,679,749
2023-11-24	13.450	13.550	13.160	13.240	11.504	1,528,300
2023-11-23	13.260	13.480	13.180	13.380	11.626	1,981,025
2023-11-22	13.210	13.390	13.210	13.310	11.565	1,490,025
2023-11-21	13.350	13.420	13.240	13.280	11.539	2,055,580
2023-11-20	13.920	13.920	13.270	13.330	11.582	4,185,211
2023-11-17	13.510	13.900	13.350	13.880	12.060	3,305,559
2023-11-16	13.470	13.480	13.340	13.430	11.669	804,884
2023-11-15	13.480	13.490	13.210	13.410	11.652	1,037,937
2023-11-14	13.440	13.500	13.310	13.340	11.591	969,761
2023-11-13	13.340	13.450	13.170	13.450	11.687	1,368,227
2023-11-10	13.520	13.530	13.330	13.370	11.617	1,308,600
2023-11-09	13.570	13.670	13.470	13.550	11.774	1,123,637
2023-11-08	13.590	13.700	13.540	13.620	11.834	989,382
2023-11-07	13.630	13.780	13.580	13.610	11.826	1,611,300
2023-11-06	13.710	13.920	13.550	13.710	11.913	1,669,000
2023-11-03	13.650	13.790	13.610	13.700	11.904	1,302,100
2023-11-02	13.750	13.950	13.600	13.650	11.861	1,841,360
2023-11-01	13.800	13.930	13.650	13.840	12.026	1,549,000

← NewerPage 12 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.