Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13.950	13.950	13.670	13.850	12.034	1,686,700
2023-10-30	14.390	14.390	13.500	13.990	12.156	5,031,317
2023-10-27	13.330	14.500	13.250	14.300	12.425	5,083,908
2023-10-26	13.240	13.420	13.200	13.390	11.635	2,198,900
2023-10-25	14.230	14.370	13.080	13.340	11.591	5,882,071
2023-10-24	14.290	14.300	13.660	14.230	12.364	2,243,619
2023-10-23	14.040	14.200	13.680	13.820	12.008	1,946,755
2023-10-20	14.030	14.300	14.030	14.170	12.312	1,753,365
2023-10-19	14.390	14.390	14.050	14.070	12.225	2,203,100
2023-10-18	14.460	14.550	14.300	14.360	12.477	2,105,200
2023-10-17	14.360	14.630	14.360	14.480	12.582	1,713,547
2023-10-16	14.400	14.500	14.270	14.360	12.477	3,236,800
2023-10-13	14.320	14.390	14.190	14.260	12.391	1,504,982
2023-10-12	14.200	14.440	14.150	14.350	12.469	2,334,882
2023-10-11	14.070	14.420	14.070	14.140	12.286	2,953,355
2023-10-10	14.150	14.230	13.940	14.170	12.312	2,884,200
2023-10-09	14.190	14.500	13.620	14.100	12.252	6,138,591
2023-09-28	14.350	14.560	14.280	14.540	12.634	2,183,902
2023-09-27	14.380	14.600	14.230	14.430	12.538	4,050,969
2023-09-26	14.040	14.630	13.890	14.390	12.504	6,012,431
2023-09-25	13.620	14.100	13.610	13.970	12.139	4,396,873
2023-09-22	13.490	13.620	13.390	13.600	11.817	2,164,380
2023-09-21	13.710	13.730	13.400	13.570	11.791	3,134,982
2023-09-20	13.750	13.990	13.610	13.800	11.991	2,204,001
2023-09-19	13.740	13.860	13.600	13.740	11.939	4,564,732
2023-09-18	13.890	13.910	13.160	13.740	11.939	6,686,090
2023-09-15	13.320	14.290	13.200	14.050	12.208	10,400,530
2023-09-14	13.080	13.380	13.000	13.240	11.504	4,120,037
2023-09-13	13.090	13.120	12.950	13.070	11.357	1,933,261
2023-09-12	13.200	13.210	13.020	13.060	11.348	2,346,100
2023-09-11	13.090	13.320	13.000	13.190	11.461	3,775,064
2023-09-08	13.050	13.290	12.950	13.060	11.348	2,454,318
2023-09-07	12.970	13.200	12.930	13.120	11.400	2,699,700
2023-09-06	13.310	13.340	13.030	13.080	11.365	3,462,700
2023-09-05	13.380	13.480	13.190	13.380	11.626	2,688,370
2023-09-04	13.240	13.460	13.060	13.410	11.652	5,301,490
2023-09-01	13.500	13.700	13.100	13.190	11.461	6,086,700
2023-08-31	14.050	14.060	13.550	13.560	11.782	3,585,700
2023-08-30	13.680	14.250	13.650	14.030	12.191	4,863,887
2023-08-29	13.910	13.980	13.410	13.730	11.930	4,248,058
2023-08-28	14.510	14.670	13.820	13.940	12.113	4,233,177
2023-08-25	14.500	14.560	13.900	14.060	12.217	3,847,636
2023-08-24	13.730	14.750	13.730	14.600	12.686	5,720,248
2023-08-23	13.750	13.850	13.640	13.720	11.921	2,859,247
2023-08-22	13.690	13.830	13.550	13.800	11.991	2,757,280
2023-08-21	13.670	13.970	13.670	13.730	11.930	3,014,800
2023-08-18	13.890	14.080	13.770	13.800	11.991	3,453,200
2023-08-17	13.500	13.910	13.450	13.870	12.052	3,297,300
2023-08-16	13.780	13.790	13.510	13.610	11.826	1,868,980
2023-08-15	13.570	13.790	13.420	13.720	11.921	2,822,980
2023-08-14	13.400	13.570	13.250	13.540	11.765	2,515,864
2023-08-11	13.550	13.740	13.360	13.360	11.609	3,800,200
2023-08-10	13.550	13.780	13.490	13.590	11.808	2,565,280
2023-08-09	13.860	13.960	13.640	13.710	11.913	2,409,400
2023-08-08	13.700	14.100	13.670	13.960	12.130	3,004,984
2023-08-07	13.760	13.920	13.710	13.790	11.982	2,530,308
2023-08-04	14.080	14.190	13.810	13.850	12.034	4,259,500
2023-08-03	14.000	14.240	13.910	14.080	12.234	2,950,155
2023-08-02	14.040	14.130	13.870	14.070	12.225	3,521,900
2023-08-01	13.990	14.100	13.650	13.970	12.139	4,765,600

← NewerPage 13 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.