Beijing Caishikou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.800 | 11.920 | 11.780 | 11.920 | 9.644 | 1,962,400 |
| 2021-11-08 | 12.000 | 12.190 | 11.820 | 11.930 | 9.652 | 2,668,303 |
| 2021-11-05 | 11.790 | 11.980 | 11.740 | 11.900 | 9.627 | 3,431,216 |
| 2021-11-04 | 11.800 | 11.850 | 11.680 | 11.710 | 9.474 | 1,899,734 |
| 2021-11-03 | 11.770 | 11.840 | 11.660 | 11.780 | 9.530 | 2,542,722 |
| 2021-11-02 | 11.820 | 12.230 | 11.430 | 12.000 | 9.708 | 5,069,342 |
| 2021-11-01 | 11.670 | 12.000 | 11.610 | 11.880 | 9.611 | 2,596,275 |
| 2021-10-29 | 11.610 | 11.760 | 11.580 | 11.670 | 9.441 | 1,932,901 |
| 2021-10-28 | 11.900 | 12.000 | 11.580 | 11.610 | 9.393 | 3,441,770 |
| 2021-10-27 | 12.450 | 12.450 | 12.040 | 12.050 | 9.749 | 3,757,782 |
| 2021-10-26 | 12.620 | 12.750 | 12.430 | 12.470 | 10.089 | 2,871,916 |
| 2021-10-25 | 12.530 | 12.650 | 12.400 | 12.610 | 10.202 | 2,053,706 |
| 2021-10-22 | 12.640 | 12.650 | 12.450 | 12.470 | 10.089 | 3,629,431 |
| 2021-10-21 | 12.610 | 12.900 | 12.590 | 12.710 | 10.283 | 3,939,177 |
| 2021-10-20 | 12.800 | 12.800 | 12.500 | 12.580 | 10.178 | 3,679,191 |
| 2021-10-19 | 12.800 | 12.870 | 12.720 | 12.840 | 10.388 | 2,587,517 |
| 2021-10-18 | 12.840 | 12.900 | 12.650 | 12.820 | 10.372 | 4,751,209 |
| 2021-10-15 | 13.380 | 13.480 | 13.050 | 13.050 | 10.558 | 8,544,975 |
| 2021-10-14 | 13.480 | 14.350 | 13.400 | 13.720 | 11.100 | 11,117,406 |
← NewerPage 21 of 21 · 1,219 trading days
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.