Beijing Caishikou Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.540 | 13.540 | 13.310 | 13.350 | 13.350 | 2,705,777 |
| 2026-10-21 | 13.760 | 13.820 | 13.550 | 13.560 | 13.560 | 2,552,225 |
| 2026-10-20 | 13.790 | 13.840 | 13.680 | 13.810 | 13.810 | 2,774,578 |
| 2026-10-19 | 13.530 | 14.060 | 13.520 | 13.840 | 13.840 | 3,974,400 |
| 2026-10-16 | 13.780 | 13.910 | 13.490 | 13.670 | 13.670 | 4,723,792 |
| 2026-10-15 | 13.770 | 13.960 | 13.530 | 13.690 | 13.690 | 4,271,600 |
| 2026-10-14 | 13.880 | 14.040 | 13.830 | 13.930 | 13.930 | 2,718,700 |
| 2026-10-13 | 13.930 | 14.090 | 13.750 | 13.950 | 13.950 | 3,507,668 |
| 2026-10-12 | 14.260 | 14.560 | 13.950 | 13.950 | 13.950 | 4,415,700 |
| 2026-10-09 | 13.470 | 14.390 | 13.470 | 14.350 | 14.350 | 10,005,180 |
| 2026-10-08 | 13.500 | 13.540 | 13.260 | 13.400 | 13.400 | 3,999,666 |
| 2026-09-30 | 13.280 | 13.540 | 13.250 | 13.540 | 13.540 | 4,066,604 |
| 2026-09-29 | 13.310 | 13.340 | 13.160 | 13.240 | 13.240 | 3,419,166 |
| 2026-09-28 | 13.470 | 13.540 | 13.250 | 13.310 | 13.310 | 5,925,287 |
| 2026-09-24 | 13.790 | 13.840 | 13.470 | 13.490 | 13.490 | 5,420,846 |
| 2026-09-23 | 14.000 | 14.100 | 13.660 | 13.800 | 13.800 | 4,629,046 |
| 2026-09-22 | 14.190 | 14.280 | 13.990 | 14.000 | 14.000 | 4,397,300 |
Page 1 of 1 · 17 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.