Capitalonline Data Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.200 | 11.420 | 11.050 | 11.270 | 11.270 | 14,999,100 |
| 2024-04-29 | 10.890 | 11.270 | 10.890 | 11.190 | 11.190 | 18,164,100 |
| 2024-04-26 | 11.140 | 11.320 | 10.910 | 11.020 | 11.020 | 23,111,795 |
| 2024-04-25 | 10.500 | 10.630 | 10.360 | 10.390 | 10.390 | 10,869,300 |
| 2024-04-24 | 10.050 | 10.610 | 10.000 | 10.570 | 10.570 | 16,076,159 |
| 2024-04-23 | 9.960 | 10.110 | 9.840 | 9.980 | 9.980 | 9,220,562 |
| 2024-04-22 | 9.710 | 9.890 | 9.430 | 9.820 | 9.820 | 9,773,600 |
| 2024-04-19 | 10.050 | 10.050 | 9.770 | 9.840 | 9.840 | 9,794,823 |
| 2024-04-18 | 10.180 | 10.330 | 9.910 | 10.050 | 10.050 | 16,613,923 |
| 2024-04-17 | 9.650 | 10.330 | 9.650 | 10.310 | 10.310 | 15,563,600 |
| 2024-04-16 | 10.300 | 10.480 | 9.400 | 9.420 | 9.420 | 17,353,145 |
| 2024-04-15 | 11.030 | 11.170 | 10.160 | 10.410 | 10.410 | 15,240,800 |
| 2024-04-12 | 11.230 | 11.380 | 11.000 | 11.010 | 11.010 | 10,187,937 |
| 2024-04-11 | 11.100 | 11.470 | 11.010 | 11.260 | 11.260 | 11,105,976 |
| 2024-04-10 | 11.560 | 11.590 | 11.000 | 11.120 | 11.120 | 11,796,800 |
| 2024-04-09 | 11.520 | 11.740 | 11.360 | 11.600 | 11.600 | 8,821,937 |
| 2024-04-08 | 11.530 | 11.720 | 11.230 | 11.550 | 11.550 | 12,019,600 |
| 2024-04-03 | 12.120 | 12.190 | 11.500 | 11.610 | 11.610 | 16,618,400 |
| 2024-04-02 | 12.670 | 12.700 | 12.010 | 12.110 | 12.110 | 18,455,700 |
| 2024-04-01 | 12.490 | 12.770 | 12.490 | 12.650 | 12.650 | 14,187,800 |
| 2024-03-29 | 12.460 | 12.770 | 12.050 | 12.420 | 12.420 | 12,803,800 |
| 2024-03-28 | 11.850 | 12.680 | 11.830 | 12.470 | 12.470 | 27,325,785 |
| 2024-03-27 | 12.800 | 12.900 | 11.910 | 11.910 | 11.910 | 31,119,083 |
| 2024-03-26 | 13.800 | 14.080 | 12.930 | 13.040 | 13.040 | 39,704,400 |
| 2024-03-25 | 14.520 | 15.400 | 13.900 | 13.950 | 13.950 | 53,749,068 |
| 2024-03-22 | 13.940 | 14.690 | 13.610 | 14.540 | 14.540 | 57,256,068 |
| 2024-03-21 | 13.500 | 14.640 | 13.420 | 13.830 | 13.830 | 43,588,086 |
| 2024-03-20 | 13.130 | 13.800 | 13.130 | 13.630 | 13.630 | 36,995,486 |
| 2024-03-19 | 13.240 | 13.460 | 13.100 | 13.160 | 13.160 | 23,137,000 |
| 2024-03-18 | 13.020 | 13.190 | 12.910 | 13.180 | 13.180 | 20,016,000 |
| 2024-03-15 | 12.800 | 13.000 | 12.500 | 13.000 | 13.000 | 18,132,900 |
| 2024-03-14 | 12.910 | 13.030 | 12.510 | 12.790 | 12.790 | 20,630,800 |
| 2024-03-13 | 13.100 | 13.250 | 12.900 | 13.050 | 13.050 | 25,611,200 |
| 2024-03-12 | 13.070 | 13.290 | 12.830 | 12.970 | 12.970 | 22,097,208 |
| 2024-03-11 | 12.800 | 13.090 | 12.600 | 13.080 | 13.080 | 24,575,600 |
| 2024-03-08 | 12.790 | 13.700 | 12.380 | 13.180 | 13.180 | 35,363,402 |
| 2024-03-07 | 13.030 | 13.350 | 12.640 | 12.680 | 12.680 | 30,090,440 |
| 2024-03-06 | 12.550 | 12.920 | 12.500 | 12.740 | 12.740 | 19,933,900 |
| 2024-03-05 | 12.850 | 13.100 | 12.620 | 12.750 | 12.750 | 27,691,750 |
| 2024-03-04 | 13.320 | 13.450 | 12.740 | 13.140 | 13.140 | 34,642,182 |
| 2024-03-01 | 12.610 | 13.480 | 12.550 | 13.010 | 13.010 | 40,320,048 |
| 2024-02-29 | 11.400 | 12.450 | 11.400 | 12.400 | 12.400 | 32,148,700 |
| 2024-02-28 | 12.760 | 13.050 | 11.480 | 11.500 | 11.500 | 43,582,508 |
| 2024-02-27 | 12.300 | 12.980 | 12.060 | 12.930 | 12.930 | 38,655,195 |
| 2024-02-26 | 12.100 | 12.560 | 12.010 | 12.380 | 12.380 | 37,246,843 |
| 2024-02-23 | 12.350 | 12.360 | 11.900 | 12.300 | 12.300 | 46,539,179 |
| 2024-02-22 | 10.820 | 12.550 | 10.800 | 12.310 | 12.310 | 56,027,513 |
| 2024-02-21 | 10.400 | 10.850 | 10.200 | 10.460 | 10.460 | 25,323,480 |
| 2024-02-20 | 10.550 | 10.800 | 10.200 | 10.580 | 10.580 | 28,822,505 |
| 2024-02-19 | 9.670 | 10.570 | 9.550 | 10.490 | 10.490 | 30,117,061 |
| 2024-02-08 | 8.450 | 9.120 | 8.450 | 9.120 | 9.120 | 19,994,798 |
| 2024-02-07 | 8.550 | 8.960 | 8.200 | 8.360 | 8.360 | 21,681,900 |
| 2024-02-06 | 8.060 | 8.850 | 7.570 | 8.530 | 8.530 | 21,968,310 |
| 2024-02-05 | 9.440 | 9.450 | 8.130 | 8.190 | 8.190 | 25,665,931 |
| 2024-02-02 | 10.250 | 10.530 | 9.180 | 9.590 | 9.590 | 18,685,191 |
| 2024-02-01 | 10.280 | 10.520 | 9.960 | 10.190 | 10.190 | 15,089,300 |
| 2024-01-31 | 11.080 | 11.190 | 10.290 | 10.340 | 10.340 | 17,833,400 |
| 2024-01-30 | 11.420 | 11.730 | 11.190 | 11.240 | 11.240 | 10,118,676 |
| 2024-01-29 | 12.400 | 12.440 | 11.550 | 11.560 | 11.560 | 12,610,474 |
| 2024-01-26 | 12.500 | 12.650 | 12.240 | 12.290 | 12.290 | 12,222,274 |
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.