Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.490	10.670	10.410	10.450	8.454	2,185,780
2022-05-10	10.400	10.510	10.220	10.460	8.462	1,467,580
2022-05-09	10.530	10.540	10.400	10.450	8.454	1,295,800
2022-05-06	10.350	10.590	10.190	10.500	8.495	2,388,255
2022-05-05	10.340	10.590	10.330	10.500	8.495	1,648,143
2022-04-29	9.990	10.390	9.800	10.340	8.365	2,919,280
2022-04-28	9.860	10.160	9.720	9.960	8.058	2,076,000
2022-04-27	9.480	10.090	9.400	9.970	8.066	2,689,672
2022-04-26	9.700	9.770	9.380	9.420	7.621	1,875,708
2022-04-25	10.520	10.520	9.560	9.700	7.848	2,582,127
2022-04-22	10.600	10.600	10.260	10.520	8.511	1,694,120
2022-04-21	10.890	10.890	10.530	10.560	8.543	1,746,500
2022-04-20	10.860	10.980	10.770	10.860	8.786	1,409,300
2022-04-19	10.850	10.880	10.760	10.870	8.794	1,000,712
2022-04-18	10.800	10.890	10.700	10.840	8.770	1,074,498
2022-04-15	10.860	10.980	10.710	10.740	8.689	1,768,193
2022-04-14	10.890	10.990	10.830	10.940	8.851	1,557,285
2022-04-13	11.030	11.080	10.870	10.900	8.818	1,495,097
2022-04-12	10.800	11.040	10.640	11.030	8.924	1,911,125
2022-04-11	11.250	11.300	10.760	10.820	8.754	2,241,100
2022-04-08	10.910	10.970	10.650	10.950	8.859	2,034,621
2022-04-07	11.100	11.150	10.880	10.890	8.810	1,747,400
2022-04-06	10.910	11.100	10.880	11.080	8.964	1,665,884
2022-04-01	10.850	10.960	10.820	10.910	8.827	1,173,200
2022-03-31	11.100	11.200	10.870	10.910	8.827	1,338,500
2022-03-30	10.860	10.900	10.730	10.870	8.794	1,479,900
2022-03-29	10.980	11.020	10.790	10.800	8.738	1,852,100
2022-03-28	11.030	11.150	10.880	11.000	8.899	2,531,491
2022-03-25	11.400	11.650	11.230	11.240	9.094	3,950,516
2022-03-24	11.150	11.230	10.960	11.070	8.956	1,901,437
2022-03-23	11.200	11.280	11.100	11.160	9.029	1,613,229
2022-03-22	11.130	11.260	11.110	11.200	9.061	1,574,000
2022-03-21	11.200	11.320	11.130	11.230	9.085	2,058,096
2022-03-18	10.920	11.190	10.920	11.160	9.029	2,087,168
2022-03-17	11.070	11.260	11.010	11.090	8.972	3,320,125
2022-03-16	10.880	11.120	10.500	11.020	8.916	3,825,663
2022-03-15	11.790	11.820	10.840	10.840	8.770	3,407,124
2022-03-14	11.920	12.000	11.800	11.830	9.571	1,360,207
2022-03-11	11.970	12.030	11.740	12.010	9.716	2,470,580
2022-03-10	12.000	12.130	11.810	12.100	9.789	2,544,018
2022-03-09	12.210	12.380	11.680	12.010	9.716	4,000,700
2022-03-08	12.530	12.590	12.010	12.200	9.870	4,438,593
2022-03-07	12.700	12.860	12.610	12.610	10.202	4,470,278
2022-03-04	12.970	12.970	12.510	12.530	10.137	5,228,695
2022-03-03	12.920	13.100	12.830	13.030	10.542	4,588,804
2022-03-02	13.010	13.260	12.900	13.050	10.558	6,495,664
2022-03-01	13.000	13.000	12.800	12.910	10.445	6,565,603
2022-02-28	12.800	13.380	12.660	13.150	10.639	11,459,610
2022-02-25	12.490	12.980	12.400	12.720	10.291	8,814,186
2022-02-24	12.490	13.500	12.390	12.840	10.388	13,624,904
2022-02-23	12.520	12.570	12.210	12.490	10.105	7,812,854
2022-02-22	12.390	12.950	12.320	12.820	10.372	10,642,234
2022-02-21	12.390	12.450	12.260	12.320	9.967	4,588,300
2022-02-18	12.700	12.700	12.340	12.410	10.040	5,871,143
2022-02-17	12.390	12.830	12.300	12.800	10.356	6,996,064
2022-02-16	12.380	12.520	12.060	12.500	10.113	4,668,672
2022-02-15	12.950	13.400	12.570	12.640	10.226	7,651,968
2022-02-14	12.880	13.250	12.730	12.940	10.469	8,458,848
2022-02-11	13.190	13.280	12.540	12.630	10.218	9,218,549
2022-02-10	13.510	13.690	13.200	13.300	10.760	10,778,678

← NewerPage 19 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.