Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.050	14.120	13.830	14.000	13.786	2,672,700
2026-04-23	14.250	14.300	13.980	14.120	13.904	3,090,900
2026-04-22	14.580	14.590	14.100	14.240	14.023	4,404,138
2026-04-21	14.470	15.200	14.360	14.550	14.328	8,872,990
2026-04-20	14.100	14.610	13.970	14.450	14.229	4,400,590
2026-04-17	14.250	14.300	13.900	14.080	13.865	3,397,500
2026-04-16	13.850	14.240	13.800	14.180	13.964	4,301,900
2026-04-15	13.860	13.910	13.710	13.750	13.540	1,842,300
2026-04-14	14.100	14.110	13.650	13.840	13.629	3,234,090
2026-04-13	13.970	14.120	13.810	14.010	13.796	3,129,300
2026-04-10	13.670	14.250	13.670	14.020	13.806	4,036,700
2026-04-09	13.890	13.890	13.500	13.580	13.373	2,298,700
2026-04-08	13.830	13.940	13.590	13.890	13.678	2,846,400
2026-04-07	13.000	13.630	12.930	13.490	13.284	3,561,100
2026-04-03	13.500	13.510	12.900	12.990	12.792	2,898,100
2026-04-02	13.660	13.790	13.340	13.450	13.245	2,747,374
2026-04-01	13.870	13.970	13.600	13.720	13.511	4,294,074
2026-03-31	13.900	13.990	13.570	13.590	13.383	2,757,074
2026-03-30	13.450	13.790	13.410	13.760	13.550	3,179,900
2026-03-27	13.410	13.770	13.340	13.660	13.452	2,839,400
2026-03-26	13.830	13.970	13.330	13.480	13.274	2,911,700
2026-03-25	13.560	14.000	13.560	13.760	13.550	3,195,700
2026-03-24	13.200	13.590	12.910	13.560	13.353	5,836,262
2026-03-23	13.510	13.570	12.750	12.800	12.605	4,942,338
2026-03-20	14.420	14.480	13.710	13.740	13.530	3,898,700
2026-03-19	14.520	14.610	14.250	14.330	14.111	2,655,200
2026-03-18	14.280	14.700	14.200	14.620	14.397	4,405,193
2026-03-17	14.880	14.900	14.120	14.180	13.964	3,344,800
2026-03-16	14.450	14.930	14.400	14.770	14.545	5,401,827
2026-03-13	14.430	14.940	14.350	14.510	14.289	4,005,300
2026-03-12	14.870	14.910	14.320	14.420	14.200	4,108,200
2026-03-11	15.140	15.140	14.800	14.910	14.682	2,932,300
2026-03-10	14.870	15.150	14.780	15.080	14.850	2,919,200
2026-03-09	14.750	15.010	14.470	14.720	14.495	3,524,100
2026-03-06	14.550	14.970	14.540	14.940	14.712	3,278,000
2026-03-05	14.800	14.900	14.540	14.630	14.407	4,352,200
2026-03-04	14.600	14.890	14.330	14.550	14.328	7,624,400
2026-03-03	15.020	15.310	14.480	14.800	14.574	10,910,800
2026-03-02	15.370	15.720	14.830	15.070	14.840	15,670,030
2026-02-27	15.550	16.160	15.420	15.960	15.716	17,182,830
2026-02-26	17.200	17.210	15.520	15.690	15.451	22,185,500
2026-02-25	15.640	17.240	15.500	17.240	16.977	14,404,600
2026-02-24	14.950	15.680	14.950	15.670	15.431	6,742,900
2026-02-13	14.980	15.160	14.770	14.780	14.554	5,116,700
2026-02-12	15.760	15.790	14.740	14.860	14.633	9,699,500
2026-02-11	15.320	16.190	15.280	15.880	15.638	9,789,231
2026-02-10	15.510	15.690	15.230	15.280	15.047	4,017,300
2026-02-09	15.720	15.780	15.390	15.500	15.263	2,914,190
2026-02-06	15.440	15.720	15.290	15.510	15.273	3,509,500
2026-02-05	15.650	15.800	15.290	15.440	15.204	3,556,300
2026-02-04	15.740	15.940	15.500	15.670	15.431	3,443,500
2026-02-03	15.780	15.810	15.510	15.660	15.421	3,035,500
2026-02-02	15.910	16.010	15.620	15.660	15.421	3,780,200
2026-01-30	15.510	15.980	15.430	15.870	15.628	3,913,800
2026-01-29	15.600	15.950	15.470	15.550	15.313	5,109,000
2026-01-28	16.010	16.020	15.530	15.600	15.362	4,067,800
2026-01-27	16.210	16.230	15.500	16.020	15.775	5,341,700
2026-01-26	16.270	16.700	16.060	16.220	15.972	5,455,100
2026-01-23	16.430	16.480	16.110	16.230	15.982	3,400,816
2026-01-22	16.270	16.650	16.210	16.400	16.150	3,628,915

← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2000 CNY
2025-05-29	0.3500 CNY
2024-05-08	0.8000 CNY
2023-05-23	0.3000 CNY
2022-05-20	0.3000 CNY
2021-05-25	0.4000 CNY
2020-06-03	0.2000 CNY
2019-05-16	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.