Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.040	12.540	11.800	12.440	12.440	16,007,600
2024-01-24	12.020	12.150	11.500	12.050	12.050	12,828,100
2024-01-23	11.700	12.090	11.630	11.990	11.990	12,868,800
2024-01-22	12.600	12.700	11.600	11.700	11.700	14,250,400
2024-01-19	12.910	13.190	12.580	12.590	12.590	11,631,800
2024-01-18	12.680	12.980	12.390	12.950	12.950	13,430,000
2024-01-17	12.950	13.080	12.700	12.700	12.700	7,115,800
2024-01-16	13.150	13.220	12.750	13.000	13.000	10,587,777
2024-01-15	13.250	13.360	13.070	13.150	13.150	6,561,300
2024-01-12	13.540	13.690	13.310	13.310	13.310	9,127,000
2024-01-11	13.150	13.680	13.150	13.610	13.610	14,215,000
2024-01-10	13.450	13.550	13.000	13.060	13.060	10,336,800
2024-01-09	13.700	13.790	13.320	13.450	13.450	11,400,600
2024-01-08	13.740	13.850	13.400	13.440	13.440	9,896,300
2024-01-05	14.370	14.370	13.650	13.750	13.750	20,040,300
2024-01-04	13.900	14.560	13.690	14.450	14.450	23,390,300
2024-01-03	13.870	13.980	13.620	13.910	13.910	10,925,200
2024-01-02	14.230	14.370	13.880	13.920	13.920	12,446,931
2023-12-29	14.000	14.350	13.930	14.290	14.290	14,824,500
2023-12-28	14.000	14.200	13.750	14.080	14.080	18,827,200
2023-12-27	13.800	14.270	13.740	14.040	14.040	21,861,600
2023-12-26	13.960	13.980	13.410	13.490	13.490	10,817,096
2023-12-25	14.170	14.180	13.660	13.910	13.910	9,997,496
2023-12-22	14.710	14.740	13.900	13.990	13.990	22,765,900
2023-12-21	14.530	14.880	14.390	14.750	14.750	14,284,000
2023-12-20	15.140	15.260	14.680	14.680	14.680	13,231,100
2023-12-19	14.770	15.140	14.680	15.030	15.030	10,499,200
2023-12-18	15.130	15.290	14.740	14.820	14.820	14,613,731
2023-12-15	15.350	15.510	15.000	15.200	15.200	14,052,400
2023-12-14	15.600	15.880	15.370	15.390	15.390	14,958,000
2023-12-13	15.950	15.970	15.450	15.490	15.490	16,711,998
2023-12-12	16.000	16.160	15.900	15.970	15.970	18,999,300
2023-12-11	15.550	16.130	15.360	16.070	16.070	24,804,700
2023-12-08	15.900	16.010	15.430	15.650	15.650	26,875,200
2023-12-07	15.380	15.990	15.360	15.990	15.990	29,524,898
2023-12-06	15.500	15.700	15.280	15.380	15.380	20,792,000
2023-12-05	15.980	16.390	15.500	15.510	15.510	30,995,488
2023-12-04	16.400	17.180	16.250	16.290	16.290	49,306,778
2023-12-01	15.720	16.280	15.620	16.260	16.260	37,656,089
2023-11-30	15.620	15.900	15.130	15.800	15.800	31,056,300
2023-11-29	15.660	16.040	15.560	15.830	15.830	26,969,200
2023-11-28	15.600	15.880	15.400	15.740	15.740	19,596,545
2023-11-27	15.700	15.880	15.450	15.570	15.570	20,805,445
2023-11-24	16.550	16.560	15.590	15.730	15.730	33,755,200
2023-11-23	16.450	16.500	15.860	16.420	16.420	32,418,700
2023-11-22	16.200	16.950	16.150	16.330	16.330	36,146,653
2023-11-21	16.900	17.070	16.310	16.400	16.400	50,675,667
2023-11-20	16.880	17.260	16.710	17.010	17.010	41,996,507
2023-11-17	17.210	17.570	16.690	17.150	17.150	59,800,422
2023-11-16	17.500	18.960	17.230	17.680	17.680	87,023,000
2023-11-15	17.770	18.190	17.010	17.660	17.660	72,653,194
2023-11-14	16.680	17.970	16.450	17.680	17.680	80,226,971
2023-11-13	16.450	17.090	16.100	16.650	16.650	59,304,963
2023-11-10	16.510	17.300	16.350	16.450	16.450	81,607,155
2023-11-09	16.130	19.410	16.130	18.030	18.030	116,147,607
2023-11-08	16.500	17.690	16.010	16.450	16.450	100,820,053
2023-11-07	15.000	16.450	14.890	16.140	16.140	80,516,807
2023-11-06	14.390	15.140	14.330	15.000	15.000	49,768,726
2023-11-03	14.230	14.450	14.090	14.320	14.320	33,398,730
2023-11-02	14.550	14.940	14.210	14.230	14.230	48,677,810

← NewerPage 12 of 21 · 1,219 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.