Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.210	9.280	9.160	9.240	7.714	1,497,804
2022-11-02	9.200	9.380	9.170	9.230	7.705	2,502,400
2022-11-01	9.070	9.280	9.030	9.200	7.680	3,412,023
2022-10-31	8.990	9.090	8.950	9.040	7.547	2,189,177
2022-10-28	9.150	9.170	8.950	9.020	7.530	4,713,625
2022-10-27	8.900	9.000	8.890	8.920	7.447	1,310,200
2022-10-26	8.830	8.940	8.820	8.920	7.447	1,212,704
2022-10-25	8.730	8.830	8.560	8.820	7.363	1,311,859
2022-10-24	8.770	8.880	8.730	8.750	7.305	1,430,586
2022-10-21	8.920	8.960	8.800	8.800	7.347	1,420,700
2022-10-20	8.870	8.950	8.830	8.900	7.430	1,099,908
2022-10-19	8.990	9.030	8.880	8.890	7.422	1,280,554
2022-10-18	9.130	9.140	8.950	9.010	7.522	1,898,337
2022-10-17	9.000	9.160	8.900	9.120	7.614	2,142,017
2022-10-14	8.970	9.090	8.900	9.020	7.530	1,931,584
2022-10-13	8.930	8.980	8.860	8.910	7.438	1,553,127
2022-10-12	8.900	8.940	8.720	8.940	7.463	1,628,235
2022-10-11	9.070	9.080	8.700	8.880	7.413	1,364,288
2022-10-10	9.300	9.300	9.000	9.020	7.530	1,033,453
2022-09-30	9.260	9.330	9.180	9.290	7.756	944,884
2022-09-29	9.400	9.530	9.220	9.300	7.764	1,522,258
2022-09-28	9.400	9.470	9.360	9.370	7.822	1,115,100
2022-09-27	9.300	9.440	9.300	9.410	7.856	790,410
2022-09-26	9.340	9.410	9.260	9.320	7.781	1,213,000
2022-09-23	9.430	9.500	9.330	9.390	7.839	1,049,180
2022-09-22	9.390	9.540	9.380	9.420	7.864	1,226,680
2022-09-21	9.440	9.450	9.330	9.440	7.881	1,362,601
2022-09-20	9.440	9.520	9.390	9.470	7.906	1,129,748
2022-09-19	9.430	9.740	9.300	9.470	7.906	1,593,201
2022-09-16	9.640	9.700	9.380	9.410	7.856	1,488,243
2022-09-15	9.890	9.890	9.610	9.690	8.090	1,440,977
2022-09-14	9.900	9.920	9.770	9.850	8.223	1,840,220
2022-09-13	9.790	10.080	9.790	9.980	8.332	3,155,339
2022-09-09	10.090	10.220	9.220	10.020	8.365	5,823,631
2022-09-08	10.100	10.440	10.100	10.220	8.532	2,308,800
2022-09-07	10.130	10.180	10.100	10.140	8.465	686,200
2022-09-06	10.130	10.170	10.090	10.150	8.474	653,300
2022-09-05	10.130	10.220	10.040	10.120	8.448	810,100
2022-09-02	10.100	10.180	10.100	10.150	8.474	518,500
2022-09-01	10.230	10.250	10.100	10.130	8.457	988,373
2022-08-31	10.240	10.280	10.120	10.200	8.515	1,149,419
2022-08-30	10.240	10.330	10.220	10.280	8.582	1,082,668
2022-08-29	10.150	10.250	10.080	10.240	8.549	800,100
2022-08-26	10.210	10.270	10.200	10.220	8.532	996,672
2022-08-25	10.230	10.300	10.110	10.210	8.524	1,266,060
2022-08-24	10.490	10.490	10.200	10.220	8.532	1,370,076
2022-08-23	10.440	10.470	10.370	10.470	8.741	983,080
2022-08-22	10.500	10.510	10.380	10.440	8.716	1,383,684
2022-08-19	10.640	10.640	10.470	10.500	8.766	1,316,647
2022-08-18	10.820	10.820	10.590	10.620	8.866	1,413,587
2022-08-17	10.890	10.890	10.700	10.800	9.016	946,763
2022-08-16	10.700	10.910	10.700	10.780	8.999	1,506,153
2022-08-15	10.940	10.980	10.680	10.730	8.958	2,936,190
2022-08-12	10.970	11.050	10.860	10.980	9.166	1,673,828
2022-08-11	11.140	11.180	10.960	11.040	9.217	2,888,659
2022-08-10	11.040	11.400	10.900	11.140	9.300	4,156,763
2022-08-09	10.790	11.110	10.790	11.040	9.217	2,134,756
2022-08-08	11.000	11.130	10.960	11.020	9.200	1,779,080
2022-08-05	10.910	11.090	10.810	11.060	9.233	3,214,688
2022-08-04	10.960	10.960	10.640	10.850	9.058	2,351,280

← NewerPage 17 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.