Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.650	13.690	13.300	13.540	13.540	13,298,552
2023-07-31	13.360	13.680	13.240	13.530	13.530	14,402,506
2023-07-28	13.320	13.600	13.130	13.360	13.360	15,386,786
2023-07-27	13.680	13.720	13.270	13.310	13.310	22,786,303
2023-07-26	14.230	14.280	13.730	13.860	13.860	25,794,729
2023-07-25	14.600	14.940	14.450	14.840	14.840	15,962,314
2023-07-24	14.030	14.500	14.010	14.390	14.390	11,416,003
2023-07-21	14.170	14.440	14.000	14.110	14.110	12,207,731
2023-07-20	14.780	14.850	14.270	14.350	14.350	15,315,427
2023-07-19	14.710	15.030	14.700	14.780	14.780	11,390,052
2023-07-18	15.080	15.170	14.720	14.760	14.760	13,851,188
2023-07-17	15.070	15.380	14.850	15.130	15.130	18,959,291
2023-07-14	15.110	15.500	14.930	15.270	15.270	28,851,591
2023-07-13	14.440	14.820	14.420	14.780	14.780	19,052,032
2023-07-12	15.040	15.040	14.360	14.390	14.390	23,917,987
2023-07-11	14.900	15.250	14.700	15.080	15.080	16,863,930
2023-07-10	15.000	15.120	14.720	14.810	14.810	14,933,389
2023-07-07	15.570	15.620	14.720	14.980	14.980	25,490,873
2023-07-06	15.800	16.350	15.640	15.710	15.710	25,132,174
2023-07-05	16.220	16.660	15.910	15.920	15.920	30,562,005
2023-07-04	15.380	16.270	15.320	16.180	16.180	33,064,576
2023-07-03	15.670	15.740	14.870	15.660	15.660	28,978,259
2023-06-30	15.210	15.600	15.060	15.350	15.350	22,701,336
2023-06-29	15.590	15.750	15.250	15.350	15.350	25,114,000
2023-06-28	16.200	16.200	14.880	15.680	15.680	31,683,063
2023-06-27	15.900	16.260	15.850	16.110	16.110	23,340,426
2023-06-26	16.710	17.180	15.810	15.810	15.810	35,205,480
2023-06-21	18.600	18.680	17.220	17.240	17.240	49,892,174
2023-06-20	19.580	19.670	18.520	19.000	19.000	68,622,018
2023-06-19	18.960	20.130	18.750	20.050	20.050	78,485,865
2023-06-16	18.950	19.270	18.210	18.950	18.950	60,695,743
2023-06-15	18.910	20.280	18.400	19.370	19.370	82,901,698
2023-06-14	19.080	19.580	18.460	18.910	18.910	61,927,099
2023-06-13	18.620	19.490	18.290	19.230	19.230	67,588,446
2023-06-12	19.240	19.750	18.500	18.800	18.800	82,665,164
2023-06-09	17.970	19.890	17.500	18.870	18.870	98,198,929
2023-06-08	17.600	19.050	17.360	18.180	18.180	85,514,901
2023-06-07	16.560	17.360	16.240	17.140	17.140	41,573,369
2023-06-06	18.010	18.150	16.630	16.780	16.780	57,193,368
2023-06-05	17.770	18.170	17.600	17.900	17.900	43,493,410
2023-06-02	18.010	18.520	17.750	17.770	17.770	59,827,114
2023-06-01	17.560	18.560	17.300	17.770	17.770	82,557,720
2023-05-31	17.800	19.000	17.410	17.880	17.880	94,524,983
2023-05-30	15.430	16.680	15.410	16.470	16.470	62,100,855
2023-05-29	15.680	16.300	15.500	15.680	15.680	59,534,333
2023-05-26	14.550	15.900	14.460	15.420	15.420	60,060,370
2023-05-25	15.010	15.120	13.840	14.250	14.250	34,946,409
2023-05-24	13.740	15.100	13.740	14.540	14.540	38,652,130
2023-05-23	14.240	14.370	13.700	13.700	13.700	21,702,998
2023-05-22	14.530	14.770	14.150	14.330	14.330	18,383,300
2023-05-19	14.730	14.870	14.330	14.470	14.470	25,743,447
2023-05-18	13.860	14.820	13.790	14.730	14.730	40,584,705
2023-05-17	13.600	14.180	13.510	14.060	14.060	28,901,000
2023-05-16	14.290	14.320	13.600	13.710	13.710	31,964,095
2023-05-15	15.030	15.140	13.700	14.290	14.290	47,305,334
2023-05-12	16.310	16.410	14.990	15.000	15.000	52,743,510
2023-05-11	17.350	17.550	16.480	16.650	16.650	52,787,504
2023-05-10	16.120	17.560	15.910	17.270	17.270	77,196,366
2023-05-09	15.500	16.920	15.200	16.430	16.430	65,744,028
2023-05-08	15.630	15.900	15.210	15.670	15.670	44,184,080

← NewerPage 14 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.