Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12.400	12.890	12.350	12.740	10.636	11,639,146
2023-04-28	12.620	12.650	12.050	12.330	10.293	10,414,364
2023-04-27	12.530	12.740	12.390	12.560	10.485	15,885,664
2023-04-26	12.000	12.550	11.880	12.500	10.435	23,759,210
2023-04-25	11.350	11.560	11.160	11.410	9.525	6,804,480
2023-04-24	11.270	11.450	11.150	11.250	9.392	4,449,022
2023-04-21	11.590	11.650	11.210	11.320	9.450	4,280,904
2023-04-20	11.340	11.660	11.300	11.620	9.701	7,114,126
2023-04-19	11.360	11.630	11.360	11.430	9.542	4,555,528
2023-04-18	11.360	11.530	11.100	11.350	9.475	5,505,262
2023-04-17	11.570	11.580	11.100	11.280	9.417	6,968,664
2023-04-14	11.800	11.950	11.590	11.610	9.692	8,906,611
2023-04-13	11.170	11.980	11.050	11.760	9.818	15,248,396
2023-04-12	10.660	11.290	10.660	11.130	9.292	14,388,968
2023-04-11	10.510	10.760	10.500	10.740	8.966	5,037,652
2023-04-10	10.490	10.670	10.420	10.660	8.899	6,387,128
2023-04-07	10.340	10.520	10.330	10.490	8.757	4,899,100
2023-04-06	10.290	10.450	10.260	10.450	8.724	6,593,952
2023-04-04	10.200	10.260	10.150	10.220	8.532	2,638,592
2023-04-03	10.240	10.260	10.110	10.190	8.507	3,821,769
2023-03-31	10.220	10.290	10.170	10.270	8.574	2,837,400
2023-03-30	10.140	10.190	10.070	10.190	8.507	2,287,974
2023-03-29	10.160	10.190	10.060	10.150	8.474	2,408,417
2023-03-28	10.210	10.230	10.120	10.160	8.482	3,053,880
2023-03-27	10.240	10.300	10.160	10.250	8.557	3,559,768
2023-03-24	10.430	10.440	10.220	10.250	8.557	5,675,737
2023-03-23	10.600	10.600	10.400	10.410	8.691	5,785,337
2023-03-22	10.530	10.630	10.470	10.580	8.832	8,583,658
2023-03-21	10.450	10.960	10.380	10.690	8.924	11,574,934
2023-03-20	10.340	10.570	10.250	10.560	8.816	11,106,758
2023-03-17	10.180	10.300	10.130	10.240	8.549	5,550,000
2023-03-16	10.250	10.450	10.200	10.330	8.624	7,749,582
2023-03-15	10.200	10.290	10.120	10.180	8.499	5,681,506
2023-03-14	10.300	10.480	10.200	10.300	8.599	9,855,072
2023-03-13	10.000	10.200	9.960	10.200	8.515	6,591,114
2023-03-10	9.910	10.050	9.910	9.950	8.307	2,386,206
2023-03-09	10.080	10.080	9.960	9.990	8.340	1,833,380
2023-03-08	9.900	10.030	9.830	10.030	8.373	3,202,077
2023-03-07	10.030	10.130	9.970	9.990	8.340	3,902,445
2023-03-06	9.990	10.040	9.930	10.040	8.382	3,472,752
2023-03-03	9.920	9.970	9.880	9.960	8.315	2,205,588
2023-03-02	9.970	10.000	9.900	9.940	8.298	1,653,700
2023-03-01	9.810	10.000	9.810	9.980	8.332	2,889,005
2023-02-28	9.760	9.860	9.760	9.860	8.231	1,438,826
2023-02-27	9.940	9.960	9.720	9.770	8.156	2,700,400
2023-02-24	9.880	9.980	9.870	9.960	8.315	2,569,112
2023-02-23	9.910	9.950	9.860	9.930	8.290	1,973,060
2023-02-22	9.970	9.980	9.810	9.910	8.273	2,408,751
2023-02-21	9.900	9.900	9.770	9.850	8.223	1,825,147
2023-02-20	9.650	9.880	9.610	9.870	8.240	3,036,780
2023-02-17	9.640	9.730	9.600	9.650	8.056	1,967,526
2023-02-16	9.870	9.930	9.530	9.640	8.048	4,681,591
2023-02-15	9.910	9.920	9.820	9.840	8.215	2,075,026
2023-02-14	9.970	9.970	9.860	9.890	8.256	2,900,073
2023-02-13	9.890	9.940	9.850	9.940	8.298	3,451,276
2023-02-10	9.840	9.900	9.820	9.870	8.240	2,189,612
2023-02-09	9.830	9.860	9.790	9.840	8.215	2,595,700
2023-02-08	9.940	9.950	9.810	9.810	8.190	1,965,680
2023-02-07	9.890	9.950	9.870	9.920	8.282	1,582,720
2023-02-06	9.950	10.000	9.860	9.860	8.231	3,087,614

← NewerPage 15 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.