Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.160	10.160	9.980	10.040	8.382	3,573,932
2023-02-02	10.160	10.230	10.150	10.170	8.490	4,336,775
2023-02-01	10.030	10.170	10.010	10.150	8.474	4,662,478
2023-01-31	10.010	10.110	9.970	10.060	8.398	3,111,367
2023-01-30	10.180	10.330	10.000	10.120	8.448	6,217,455
2023-01-20	10.030	10.180	9.970	10.160	8.482	4,227,600
2023-01-19	9.950	10.050	9.910	9.990	8.340	3,185,000
2023-01-18	9.940	10.010	9.900	9.960	8.315	2,832,100
2023-01-17	10.100	10.120	9.910	9.940	8.298	3,396,900
2023-01-16	10.100	10.140	10.000	10.050	8.390	3,850,911
2023-01-13	10.230	10.230	10.000	10.060	8.398	3,347,237
2023-01-12	10.370	10.370	10.040	10.070	8.407	4,688,500
2023-01-11	10.630	10.640	10.270	10.310	8.607	6,955,531
2023-01-10	10.230	10.860	10.150	10.640	8.883	12,414,229
2023-01-09	10.090	10.290	10.070	10.230	8.540	4,486,479
2023-01-06	10.250	10.260	9.990	10.030	8.373	3,190,671
2023-01-05	10.190	10.220	10.020	10.150	8.474	3,818,466
2023-01-04	10.240	10.260	10.080	10.190	8.507	4,046,622
2023-01-03	10.100	10.420	10.080	10.180	8.499	5,875,117
2022-12-30	9.970	10.230	9.900	10.180	8.499	6,510,617
2022-12-29	9.880	10.070	9.680	9.950	8.307	5,420,168
2022-12-28	9.920	10.130	9.810	9.920	8.282	11,594,943
2022-12-27	9.390	10.340	9.390	10.030	8.373	14,524,446
2022-12-26	9.390	9.480	9.290	9.400	7.847	1,676,200
2022-12-23	9.510	9.550	9.280	9.310	7.772	2,153,220
2022-12-22	9.550	9.690	9.430	9.480	7.914	2,263,598
2022-12-21	9.430	9.610	9.380	9.500	7.931	1,697,414
2022-12-20	9.550	9.550	9.340	9.370	7.822	2,400,999
2022-12-19	9.700	9.860	9.520	9.550	7.973	2,126,800
2022-12-16	9.680	9.710	9.550	9.680	8.081	1,849,802
2022-12-15	9.740	9.900	9.670	9.700	8.098	1,906,451
2022-12-14	9.660	9.770	9.640	9.690	8.090	956,000
2022-12-13	9.660	9.730	9.600	9.680	8.081	1,490,464
2022-12-12	9.710	9.780	9.610	9.640	8.048	1,704,364
2022-12-09	9.840	9.880	9.660	9.720	8.115	2,821,400
2022-12-08	9.770	9.860	9.730	9.790	8.173	2,321,212
2022-12-07	9.790	9.970	9.750	9.810	8.190	2,633,089
2022-12-06	9.800	10.020	9.710	9.870	8.240	3,748,100
2022-12-05	9.750	9.840	9.720	9.770	8.156	2,115,031
2022-12-02	9.730	9.770	9.610	9.750	8.140	2,530,112
2022-12-01	9.630	9.780	9.550	9.710	8.106	3,189,007
2022-11-30	9.420	9.530	9.350	9.500	7.931	1,752,058
2022-11-29	9.500	9.500	9.320	9.430	7.872	1,832,662
2022-11-28	9.280	9.350	9.200	9.320	7.781	1,618,860
2022-11-25	9.240	9.330	9.210	9.290	7.756	1,066,080
2022-11-24	9.200	9.280	9.190	9.230	7.705	1,191,412
2022-11-23	9.300	9.400	9.180	9.220	7.697	1,744,300
2022-11-22	9.320	9.440	9.280	9.310	7.772	1,814,849
2022-11-21	9.400	9.500	9.290	9.350	7.806	1,840,110
2022-11-18	9.500	9.620	9.430	9.440	7.881	1,686,433
2022-11-17	9.420	9.500	9.410	9.480	7.914	1,033,559
2022-11-16	9.500	9.520	9.400	9.460	7.897	1,441,086
2022-11-15	9.420	9.480	9.300	9.460	7.897	1,911,386
2022-11-14	9.420	9.550	9.250	9.410	7.856	2,701,967
2022-11-11	9.460	9.620	9.380	9.420	7.864	2,125,718
2022-11-10	9.390	9.420	9.280	9.340	7.797	1,566,894
2022-11-09	9.350	9.450	9.330	9.430	7.872	1,974,141
2022-11-08	9.390	9.460	9.280	9.320	7.781	1,569,723
2022-11-07	9.320	9.410	9.290	9.400	7.847	1,887,818
2022-11-04	9.250	9.340	9.200	9.320	7.781	2,113,176

← NewerPage 16 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.