Shenzhen Capol International & Associates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.120 | 12.710 | 11.610 | 12.560 | 12.560 | 13,593,100 |
| 2026-10-22 | 13.230 | 13.940 | 12.600 | 12.610 | 12.610 | 15,028,000 |
| 2026-10-21 | 13.280 | 13.830 | 13.170 | 13.300 | 13.300 | 12,980,300 |
| 2026-10-20 | 13.030 | 13.500 | 12.910 | 13.230 | 13.230 | 12,805,134 |
| 2026-10-19 | 14.110 | 14.110 | 13.000 | 13.240 | 13.240 | 17,067,497 |
| 2026-10-16 | 13.060 | 14.140 | 12.930 | 14.140 | 14.140 | 10,768,800 |
| 2026-10-15 | 12.430 | 13.330 | 12.430 | 12.850 | 12.850 | 13,445,070 |
| 2026-10-14 | 14.880 | 15.270 | 13.070 | 13.190 | 13.190 | 21,305,199 |
| 2026-10-13 | 12.900 | 14.320 | 12.500 | 14.320 | 14.320 | 12,748,600 |
| 2026-10-12 | 12.790 | 13.460 | 12.300 | 13.020 | 13.020 | 8,783,800 |
| 2026-10-09 | 12.840 | 13.050 | 12.300 | 12.790 | 12.790 | 5,362,640 |
| 2026-10-08 | 13.220 | 13.330 | 12.820 | 12.890 | 12.890 | 4,980,900 |
| 2026-09-30 | 13.620 | 13.620 | 13.090 | 13.140 | 13.140 | 6,255,200 |
| 2026-09-29 | 12.970 | 13.830 | 12.970 | 13.740 | 13.740 | 8,393,670 |
| 2026-09-28 | 13.070 | 13.550 | 12.880 | 13.200 | 13.200 | 6,887,400 |
| 2026-09-24 | 13.000 | 13.320 | 12.870 | 13.080 | 13.080 | 4,889,600 |
Page 1 of 1 · 16 trading days
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.