Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.100	18.000	16.100	17.890	17.890	26,240,193
2026-10-22	18.300	18.300	17.260	17.280	17.280	20,043,703
2026-10-21	17.900	18.580	17.800	18.260	18.260	30,663,303
2026-10-20	17.100	17.630	16.520	17.560	17.560	20,074,688
2026-10-19	17.100	17.180	16.510	16.920	16.920	16,335,469
2026-10-16	17.100	17.190	16.400	16.530	16.530	12,347,536
2026-10-15	16.610	17.410	16.600	16.770	16.770	14,168,337
2026-10-14	17.680	17.790	17.230	17.400	17.400	11,362,426
2026-10-13	17.450	17.880	16.980	17.680	17.680	16,695,771
2026-10-12	17.790	17.950	17.390	17.830	17.830	13,818,494
2026-10-09	17.300	17.870	16.400	17.800	17.800	21,816,179
2026-10-08	18.260	18.360	17.330	17.490	17.490	14,763,200
2026-09-30	18.840	19.080	18.130	18.140	18.140	13,022,025
2026-09-29	18.520	19.080	18.520	18.750	18.750	11,710,570
2026-09-28	19.790	19.800	18.460	18.630	18.630	17,620,477
2026-09-24	19.860	20.230	19.700	19.790	19.790	12,910,276
2026-09-23	20.460	20.460	19.850	20.010	20.010	16,908,393
2026-09-22	20.850	21.200	20.270	20.460	20.460	22,482,904
2026-09-21	20.300	20.790	20.030	20.610	20.610	27,497,932
2026-09-18	19.930	20.680	19.710	20.170	20.170	30,850,943
2026-09-17	19.250	19.680	19.100	19.550	19.550	20,286,181
2026-09-16	19.120	19.650	18.670	19.380	19.380	19,252,523
2026-09-15	19.190	19.480	19.060	19.150	19.150	14,398,737
2026-09-14	19.950	19.980	19.090	19.240	19.240	22,872,471
2026-09-11	19.540	20.120	19.160	19.910	19.910	32,697,856
2026-09-10	18.970	20.050	18.580	19.710	19.710	39,658,752
2026-09-09	19.110	19.250	18.720	18.970	18.970	12,458,700
2026-09-08	19.300	19.520	18.850	19.000	19.000	17,401,298
2026-09-07	19.340	19.400	19.070	19.270	19.270	17,269,005
2026-09-04	19.580	20.070	19.160	19.270	19.270	26,088,526
2026-09-03	19.740	19.820	19.200	19.380	19.380	20,182,703
2026-09-02	19.170	20.000	19.120	19.720	19.720	22,952,381
2026-09-01	19.600	19.740	19.150	19.440	19.440	24,215,068
2026-08-31	18.000	19.490	17.920	19.400	19.400	25,942,363
2026-08-28	18.950	19.250	18.450	18.470	18.470	22,400,225
2026-08-27	18.710	19.030	18.480	18.830	18.830	17,286,936
2026-08-26	18.700	18.750	18.270	18.450	18.450	14,405,198
2026-08-25	18.110	18.880	17.870	18.710	18.710	19,790,525
2026-08-24	19.150	19.260	18.000	18.330	18.330	25,856,555
2026-08-21	18.650	19.580	18.190	19.410	19.410	30,129,783
2026-08-20	19.320	19.360	18.680	18.850	18.850	20,222,699
2026-08-19	20.480	20.520	19.000	19.020	19.020	30,918,352
2026-08-18	21.500	21.570	20.540	20.850	20.850	36,422,533
2026-08-17	21.300	21.770	20.940	21.740	21.740	47,744,142
2026-08-14	20.710	21.690	20.090	21.690	21.690	57,985,398
2026-08-13	21.450	21.910	20.600	20.630	20.630	46,907,941
2026-08-12	21.660	21.800	20.590	20.980	20.980	29,370,234
2026-08-11	21.080	21.380	20.350	20.870	20.870	26,329,465
2026-08-10	20.880	21.090	20.410	21.030	21.030	24,180,652
2026-08-07	21.110	21.380	20.290	20.990	20.990	28,894,437
2026-08-06	21.350	21.670	20.720	21.030	21.030	32,157,162
2026-08-05	21.000	21.840	21.000	21.530	21.530	42,761,656
2026-08-04	20.410	21.690	20.300	21.530	21.530	52,745,809
2026-08-03	19.460	20.150	19.340	20.040	20.040	43,518,039
2026-07-31	17.880	19.640	17.860	19.080	19.080	56,411,293
2026-07-30	17.980	18.400	17.150	17.190	17.190	24,870,883
2026-07-29	18.420	18.620	17.480	18.230	18.230	27,448,225
2026-07-28	18.550	18.900	18.370	18.500	18.500	20,038,855
2026-07-27	17.930	18.930	17.690	18.880	18.880	23,733,551
2026-07-24	18.320	18.800	18.070	18.110	18.110	25,740,539

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-10-20	0.0500 CNY

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