Capitalonline Data Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.300 | 9.380 | 9.130 | 9.330 | 9.330 | 7,951,900 |
| 2024-07-26 | 8.960 | 9.480 | 8.950 | 9.250 | 9.250 | 9,953,800 |
| 2024-07-25 | 8.800 | 9.090 | 8.800 | 8.950 | 8.950 | 5,508,600 |
| 2024-07-24 | 9.320 | 9.320 | 8.900 | 8.920 | 8.920 | 7,869,548 |
| 2024-07-23 | 9.370 | 9.420 | 9.060 | 9.110 | 9.110 | 6,473,400 |
| 2024-07-22 | 9.260 | 9.440 | 9.220 | 9.340 | 9.340 | 7,194,418 |
| 2024-07-19 | 9.160 | 9.350 | 9.110 | 9.250 | 9.250 | 6,694,100 |
| 2024-07-18 | 9.100 | 9.280 | 8.980 | 9.180 | 9.180 | 11,480,800 |
| 2024-07-17 | 9.620 | 9.940 | 9.420 | 9.420 | 9.420 | 12,953,800 |
| 2024-07-16 | 9.600 | 9.760 | 9.360 | 9.700 | 9.700 | 17,949,000 |
| 2024-07-15 | 9.800 | 10.130 | 9.430 | 9.830 | 9.830 | 21,392,900 |
| 2024-07-12 | 9.620 | 9.920 | 9.430 | 9.640 | 9.640 | 13,758,459 |
| 2024-07-11 | 9.570 | 9.620 | 9.420 | 9.540 | 9.540 | 6,374,600 |
| 2024-07-10 | 9.310 | 9.520 | 9.230 | 9.300 | 9.300 | 5,658,800 |
| 2024-07-09 | 9.040 | 9.350 | 8.860 | 9.340 | 9.340 | 7,852,148 |
| 2024-07-08 | 9.330 | 9.350 | 9.010 | 9.040 | 9.040 | 5,406,300 |
| 2024-07-05 | 9.100 | 9.400 | 9.000 | 9.330 | 9.330 | 6,517,169 |
| 2024-07-04 | 9.470 | 9.590 | 9.130 | 9.140 | 9.140 | 6,459,500 |
| 2024-07-03 | 9.560 | 9.630 | 9.400 | 9.520 | 9.520 | 6,842,200 |
| 2024-07-02 | 9.330 | 9.690 | 9.260 | 9.580 | 9.580 | 10,091,050 |
| 2024-07-01 | 9.250 | 9.370 | 9.100 | 9.330 | 9.330 | 6,942,700 |
| 2024-06-28 | 9.480 | 9.630 | 9.300 | 9.360 | 9.360 | 10,008,898 |
| 2024-06-27 | 9.630 | 9.800 | 9.500 | 9.550 | 9.550 | 12,698,725 |
| 2024-06-26 | 8.870 | 9.780 | 8.710 | 9.730 | 9.730 | 15,859,600 |
| 2024-06-25 | 8.890 | 9.020 | 8.670 | 8.800 | 8.800 | 5,815,200 |
| 2024-06-24 | 9.200 | 9.210 | 8.810 | 8.880 | 8.880 | 7,954,680 |
| 2024-06-21 | 9.370 | 9.420 | 9.180 | 9.280 | 9.280 | 6,066,950 |
| 2024-06-20 | 9.730 | 9.870 | 9.400 | 9.420 | 9.420 | 8,237,600 |
| 2024-06-19 | 9.820 | 9.980 | 9.750 | 9.780 | 9.780 | 8,232,180 |
| 2024-06-18 | 9.490 | 9.740 | 9.480 | 9.710 | 9.710 | 6,753,100 |
| 2024-06-17 | 9.580 | 9.590 | 9.440 | 9.510 | 9.510 | 4,852,700 |
| 2024-06-14 | 9.510 | 9.600 | 9.340 | 9.580 | 9.580 | 5,380,810 |
| 2024-06-13 | 9.590 | 9.650 | 9.460 | 9.490 | 9.490 | 6,420,223 |
| 2024-06-12 | 9.430 | 9.640 | 9.380 | 9.550 | 9.550 | 7,970,300 |
| 2024-06-11 | 9.260 | 9.460 | 9.050 | 9.420 | 9.420 | 6,835,631 |
| 2024-06-07 | 9.300 | 9.430 | 9.150 | 9.290 | 9.290 | 7,345,300 |
| 2024-06-06 | 9.770 | 9.950 | 9.040 | 9.100 | 9.100 | 15,203,500 |
| 2024-06-05 | 9.880 | 10.020 | 9.780 | 9.800 | 9.800 | 5,120,100 |
| 2024-06-04 | 10.120 | 10.130 | 9.700 | 9.930 | 9.930 | 8,625,362 |
| 2024-06-03 | 10.330 | 10.440 | 10.070 | 10.160 | 10.160 | 6,278,900 |
| 2024-05-31 | 10.080 | 10.350 | 10.080 | 10.330 | 10.330 | 8,123,600 |
| 2024-05-30 | 10.160 | 10.170 | 9.990 | 10.060 | 10.060 | 4,910,400 |
| 2024-05-29 | 10.150 | 10.300 | 10.080 | 10.150 | 10.150 | 5,284,500 |
| 2024-05-28 | 10.400 | 10.420 | 10.140 | 10.150 | 10.150 | 5,794,000 |
| 2024-05-27 | 10.320 | 10.430 | 10.090 | 10.370 | 10.370 | 6,052,900 |
| 2024-05-24 | 10.510 | 10.630 | 10.230 | 10.270 | 10.270 | 7,500,865 |
| 2024-05-23 | 10.950 | 10.950 | 10.450 | 10.510 | 10.510 | 9,757,200 |
| 2024-05-22 | 10.840 | 10.850 | 10.670 | 10.820 | 10.820 | 5,247,169 |
| 2024-05-21 | 11.050 | 11.050 | 10.750 | 10.770 | 10.770 | 6,893,000 |
| 2024-05-20 | 10.900 | 11.080 | 10.770 | 10.980 | 10.980 | 7,187,400 |
| 2024-05-17 | 10.810 | 10.950 | 10.610 | 10.920 | 10.920 | 8,139,662 |
| 2024-05-16 | 10.850 | 10.920 | 10.730 | 10.760 | 10.760 | 6,669,100 |
| 2024-05-15 | 10.850 | 11.050 | 10.640 | 10.760 | 10.760 | 8,683,800 |
| 2024-05-14 | 10.680 | 10.860 | 10.610 | 10.810 | 10.810 | 8,200,700 |
| 2024-05-13 | 10.860 | 10.870 | 10.470 | 10.500 | 10.500 | 8,437,600 |
| 2024-05-10 | 11.040 | 11.160 | 10.640 | 10.980 | 10.980 | 10,185,200 |
| 2024-05-09 | 10.900 | 11.050 | 10.900 | 10.960 | 10.960 | 6,676,700 |
| 2024-05-08 | 11.200 | 11.210 | 10.850 | 10.920 | 10.920 | 10,517,668 |
| 2024-05-07 | 11.200 | 11.460 | 11.140 | 11.260 | 11.260 | 9,171,800 |
| 2024-05-06 | 11.550 | 11.600 | 11.160 | 11.250 | 11.250 | 11,789,400 |
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.