Beijing Caishikou Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.450	13.980	13.320	13.740	11.116	15,213,399
2022-02-08	13.400	14.000	12.970	13.150	10.639	17,990,439
2022-02-07	13.080	13.080	12.770	13.080	10.582	11,236,196
2022-01-28	11.800	12.000	11.640	11.890	9.619	3,026,992
2022-01-27	12.210	12.360	11.710	11.760	9.514	4,656,020
2022-01-26	12.970	12.990	12.180	12.400	10.032	6,506,726
2022-01-25	12.950	13.600	12.910	13.160	10.647	7,162,130
2022-01-24	13.190	13.190	12.920	12.950	10.477	2,544,552
2022-01-21	13.050	13.240	12.890	13.150	10.639	3,560,922
2022-01-20	13.660	13.730	13.100	13.150	10.639	5,103,898
2022-01-19	13.110	13.780	13.110	13.570	10.979	6,314,078
2022-01-18	13.780	13.880	13.160	13.220	10.695	8,437,840
2022-01-17	13.760	13.890	13.500	13.880	11.229	6,696,011
2022-01-14	14.200	14.440	13.740	13.890	11.237	10,490,816
2022-01-13	14.300	14.620	14.220	14.340	11.602	8,478,880
2022-01-12	14.900	14.900	14.200	14.420	11.666	11,592,407
2022-01-11	13.920	14.920	13.920	14.740	11.925	18,856,518
2022-01-10	13.710	14.080	13.560	13.820	11.181	11,653,171
2022-01-07	13.890	14.600	13.880	13.900	11.246	20,718,113
2022-01-06	16.140	16.590	14.600	14.640	11.844	34,366,347
2022-01-05	13.700	15.080	13.700	15.080	12.200	19,159,762
2022-01-04	13.690	14.200	13.480	13.710	11.092	10,150,796
2021-12-31	13.090	13.590	12.970	13.460	10.890	8,053,092
2021-12-30	12.940	13.210	12.850	13.110	10.606	4,621,078
2021-12-29	13.000	13.070	12.750	12.930	10.461	3,134,731
2021-12-28	12.910	12.990	12.810	12.930	10.461	2,657,334
2021-12-27	12.650	13.010	12.550	12.910	10.445	3,380,696
2021-12-24	13.040	13.100	12.700	12.720	10.291	5,879,765
2021-12-23	13.350	13.350	13.010	13.030	10.542	6,469,663
2021-12-22	13.550	13.700	13.200	13.410	10.849	11,019,505
2021-12-21	13.000	14.290	12.910	13.760	11.132	13,961,440
2021-12-20	13.370	13.450	13.060	13.080	10.582	10,158,688
2021-12-17	12.890	12.990	12.730	12.930	10.461	6,088,001
2021-12-16	12.800	12.870	12.700	12.730	10.299	3,214,420
2021-12-15	12.640	12.980	12.530	12.820	10.372	5,233,042
2021-12-14	12.500	12.650	12.400	12.630	10.218	3,371,225
2021-12-13	12.620	12.830	12.540	12.580	10.178	4,257,169
2021-12-10	12.670	12.840	12.600	12.650	10.234	4,818,593
2021-12-09	12.360	13.150	12.310	12.810	10.364	9,193,524
2021-12-08	12.390	12.600	12.310	12.460	10.081	5,021,201
2021-12-07	12.040	12.400	11.920	12.400	10.032	4,303,523
2021-12-06	12.210	12.300	12.000	12.020	9.725	2,816,550
2021-12-03	12.200	12.310	12.180	12.250	9.911	2,181,304
2021-12-02	12.410	12.490	12.170	12.200	9.870	3,588,037
2021-12-01	12.340	12.450	12.220	12.450	10.072	2,944,973
2021-11-30	12.330	12.420	12.270	12.390	10.024	2,748,220
2021-11-29	12.320	12.500	12.220	12.330	9.975	3,835,731
2021-11-26	12.330	12.650	12.210	12.570	10.170	5,777,428
2021-11-25	12.370	12.480	12.260	12.320	9.967	3,703,349
2021-11-24	12.040	12.380	11.970	12.370	10.008	5,767,391
2021-11-23	12.010	12.110	11.960	12.050	9.749	1,975,668
2021-11-22	12.000	12.110	11.880	12.030	9.733	2,188,447
2021-11-19	12.060	12.120	11.890	12.030	9.733	2,581,882
2021-11-18	12.160	12.340	12.050	12.050	9.749	2,753,174
2021-11-17	12.110	12.270	12.100	12.220	9.886	2,155,009
2021-11-16	12.430	12.490	12.200	12.220	9.886	3,254,802
2021-11-15	12.230	12.470	12.170	12.430	10.056	3,907,941
2021-11-12	12.210	12.330	12.090	12.230	9.894	3,494,313
2021-11-11	11.970	12.300	11.970	12.230	9.894	4,680,711
2021-11-10	11.880	12.180	11.830	11.940	9.660	2,879,007

← NewerPage 20 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.