Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.320	15.650	14.890	14.920	14.920	64,366,500
2023-10-31	15.830	15.860	14.600	15.020	15.020	99,328,759
2023-10-30	15.060	15.830	14.460	15.830	15.830	115,097,071
2023-10-27	13.330	13.600	13.150	13.190	13.190	17,428,763
2023-10-26	13.400	13.700	13.290	13.510	13.510	28,143,150
2023-10-25	12.370	14.440	12.370	13.430	13.430	41,221,023
2023-10-24	12.390	12.590	11.810	12.290	12.290	16,509,079
2023-10-23	12.500	12.850	12.260	12.400	12.400	12,752,625
2023-10-20	13.110	13.490	12.660	12.700	12.700	14,521,547
2023-10-19	13.130	13.900	13.130	13.260	13.260	18,430,700
2023-10-18	13.480	13.630	12.960	13.210	13.210	16,872,775
2023-10-17	13.650	13.720	13.390	13.610	13.610	14,291,000
2023-10-16	13.610	13.890	13.210	13.460	13.460	16,530,300
2023-10-13	13.650	13.790	13.490	13.550	13.550	12,814,500
2023-10-12	13.890	14.010	13.740	13.780	13.780	13,580,300
2023-10-11	13.890	14.080	13.580	13.880	13.880	19,166,700
2023-10-10	13.550	13.930	13.500	13.800	13.800	18,234,100
2023-10-09	13.260	13.590	13.170	13.550	13.550	13,700,400
2023-09-28	13.080	13.440	13.080	13.400	13.400	13,804,900
2023-09-27	13.000	13.290	12.900	13.080	13.080	13,257,500
2023-09-26	12.920	13.210	12.850	13.050	13.050	12,408,160
2023-09-25	12.890	13.040	12.750	12.920	12.920	14,247,000
2023-09-22	12.210	13.030	12.210	12.920	12.920	20,671,500
2023-09-21	12.280	12.500	12.100	12.290	12.290	8,543,100
2023-09-20	12.360	12.800	12.350	12.380	12.380	12,775,600
2023-09-19	12.960	12.990	12.190	12.300	12.300	17,136,440
2023-09-18	13.150	13.330	12.930	12.930	12.930	11,233,900
2023-09-15	13.460	13.570	13.310	13.310	13.310	7,465,000
2023-09-14	13.580	13.620	13.340	13.410	13.410	8,534,000
2023-09-13	13.880	13.880	13.410	13.560	13.560	13,041,300
2023-09-12	13.720	14.080	13.680	13.890	13.890	16,176,600
2023-09-11	13.500	14.070	13.340	13.870	13.870	21,200,300
2023-09-08	13.700	13.730	13.300	13.500	13.500	16,608,794
2023-09-07	13.900	14.230	13.810	13.870	13.870	14,512,400
2023-09-06	14.200	14.280	13.730	13.950	13.950	18,035,900
2023-09-05	14.520	14.550	14.150	14.300	14.300	17,695,652
2023-09-04	14.560	14.640	14.200	14.640	14.640	20,530,802
2023-09-01	14.630	14.860	14.320	14.390	14.390	20,995,252
2023-08-31	14.600	15.150	14.380	14.690	14.690	35,325,654
2023-08-30	14.210	14.930	14.060	14.850	14.850	38,892,552
2023-08-29	13.580	14.490	13.560	14.340	14.340	29,331,327
2023-08-28	15.410	15.420	13.340	13.890	13.890	39,029,511
2023-08-25	14.510	15.160	13.920	14.380	14.380	39,262,383
2023-08-24	14.830	15.570	14.720	15.020	15.020	57,670,302
2023-08-23	14.680	14.870	14.430	14.510	14.510	31,058,655
2023-08-22	14.800	14.960	14.280	14.910	14.910	55,317,886
2023-08-21	13.150	15.080	13.150	14.370	14.370	57,384,089
2023-08-18	14.050	14.130	13.210	13.220	13.220	21,836,000
2023-08-17	13.810	14.230	13.350	14.010	14.010	25,043,355
2023-08-16	14.010	14.150	13.530	13.750	13.750	18,183,549
2023-08-15	14.200	14.390	13.870	14.110	14.110	24,431,804
2023-08-14	12.920	14.570	12.880	14.490	14.490	33,852,158
2023-08-11	13.370	13.440	13.020	13.040	13.040	11,739,200
2023-08-10	13.530	13.640	13.250	13.370	13.370	12,646,816
2023-08-09	13.370	13.940	13.350	13.570	13.570	15,355,540
2023-08-08	14.220	14.310	14.060	14.080	14.080	10,083,600
2023-08-07	14.010	14.380	13.980	14.210	14.210	18,014,338
2023-08-04	13.510	14.040	13.510	13.970	13.970	20,146,238
2023-08-03	13.440	13.670	13.400	13.490	13.490	9,527,838
2023-08-02	13.400	13.650	13.330	13.600	13.600	10,716,800

← NewerPage 13 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.