Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.960	10.960	10.640	10.850	9.058	2,351,280
2022-08-03	10.820	10.980	10.620	10.820	9.033	2,849,522
2022-08-02	10.770	11.050	10.640	10.860	9.066	3,791,880
2022-08-01	10.610	10.890	10.610	10.800	9.016	2,010,912
2022-07-29	10.780	11.100	10.710	10.850	9.058	3,009,404
2022-07-28	10.740	10.790	10.660	10.660	8.899	1,324,564
2022-07-27	10.640	10.740	10.560	10.740	8.966	1,587,483
2022-07-26	10.580	10.650	10.560	10.600	8.849	986,932
2022-07-25	10.490	10.630	10.420	10.630	8.874	1,177,012
2022-07-22	10.540	10.560	10.340	10.490	8.757	981,880
2022-07-21	10.540	10.630	10.460	10.460	8.732	866,000
2022-07-20	10.530	10.550	10.430	10.530	8.791	705,768
2022-07-19	10.450	10.490	10.410	10.480	8.749	726,304
2022-07-18	10.260	10.430	10.200	10.410	8.691	1,084,660
2022-07-15	10.360	10.370	10.190	10.190	8.507	1,133,300
2022-07-14	10.300	10.440	10.260	10.390	8.674	1,045,472
2022-07-13	10.290	10.340	10.200	10.320	8.615	664,500
2022-07-12	10.460	10.460	10.240	10.270	8.574	910,860
2022-07-11	10.600	10.600	10.350	10.420	8.699	1,004,480
2022-07-08	10.520	10.630	10.450	10.550	8.807	832,600
2022-07-07	10.500	10.570	10.430	10.500	8.766	906,080
2022-07-06	10.630	10.660	10.360	10.460	8.732	1,703,182
2022-07-05	10.850	10.890	10.560	10.640	8.883	1,609,480
2022-07-04	10.780	10.930	10.750	10.820	9.033	984,254
2022-07-01	10.830	10.990	10.790	10.790	9.008	1,145,204
2022-06-30	10.880	11.010	10.850	10.880	9.083	1,084,480
2022-06-29	11.100	11.110	10.880	10.880	9.083	2,090,454
2022-06-28	10.990	11.190	10.880	11.110	9.275	1,967,100
2022-06-27	10.990	11.090	10.930	11.030	9.208	1,652,020
2022-06-24	10.960	11.050	10.620	10.930	9.125	3,747,444
2022-06-23	10.970	11.060	10.850	10.980	9.166	2,056,304
2022-06-22	11.160	11.220	10.940	10.940	9.133	1,558,300
2022-06-21	11.200	11.310	11.010	11.170	9.325	1,734,733
2022-06-20	11.190	11.360	11.180	11.190	9.342	2,388,448
2022-06-17	11.500	11.800	11.460	11.650	9.425	2,690,169
2022-06-16	11.560	11.580	11.440	11.520	9.320	1,706,364
2022-06-15	11.370	11.570	11.280	11.550	9.344	2,404,955
2022-06-14	11.310	11.550	11.160	11.340	9.174	2,841,973
2022-06-13	11.410	11.600	11.270	11.310	9.150	2,962,601
2022-06-10	11.200	11.410	11.000	11.360	9.191	4,290,817
2022-06-09	11.100	11.430	10.910	11.280	9.126	3,924,218
2022-06-08	11.050	11.130	10.800	11.080	8.964	2,124,680
2022-06-07	11.180	11.200	11.000	11.040	8.932	1,574,480
2022-06-06	11.100	11.280	11.070	11.160	9.029	2,015,592
2022-06-02	10.900	11.290	10.780	11.150	9.021	3,273,580
2022-06-01	10.760	11.030	10.650	10.930	8.843	2,433,980
2022-05-31	10.690	10.740	10.620	10.740	8.689	1,346,080
2022-05-30	10.670	10.750	10.620	10.730	8.681	1,527,766
2022-05-27	10.600	10.710	10.510	10.590	8.568	1,557,800
2022-05-26	10.480	10.570	10.340	10.490	8.487	1,050,000
2022-05-25	10.240	10.520	10.240	10.480	8.479	1,319,191
2022-05-24	10.790	10.790	10.220	10.240	8.284	2,042,900
2022-05-23	10.750	10.770	10.650	10.760	8.705	1,607,492
2022-05-20	10.420	10.650	10.350	10.650	8.616	2,067,800
2022-05-19	10.430	10.510	10.360	10.430	8.438	906,199
2022-05-18	10.470	10.640	10.450	10.530	8.519	991,700
2022-05-17	10.530	10.660	10.450	10.470	8.471	911,000
2022-05-16	10.540	10.670	10.510	10.600	8.576	1,183,216
2022-05-13	10.550	10.670	10.490	10.500	8.495	1,443,300
2022-05-12	10.370	10.890	10.370	10.610	8.584	2,816,996

← NewerPage 18 of 21 · 1,219 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.