Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.300	15.830	14.990	15.350	15.350	46,325,354
2023-05-04	16.000	16.560	14.900	15.260	15.260	48,169,955
2023-04-28	15.510	16.510	15.510	16.300	16.300	35,895,100
2023-04-27	16.140	16.480	15.200	15.590	15.590	46,203,973
2023-04-26	18.060	18.340	15.860	16.350	16.350	68,811,071
2023-04-25	19.230	19.330	17.730	18.050	18.050	64,229,721
2023-04-24	19.560	20.640	19.230	19.660	19.660	67,367,075
2023-04-21	21.020	21.210	18.900	19.400	19.400	75,650,163
2023-04-20	18.390	21.860	18.200	21.610	21.610	99,431,039
2023-04-19	18.610	19.800	18.300	18.340	18.340	61,978,958
2023-04-18	18.200	19.400	17.910	18.950	18.950	61,011,106
2023-04-17	18.050	18.300	17.400	18.050	18.050	44,607,020
2023-04-14	18.920	19.450	17.670	18.250	18.250	62,196,048
2023-04-13	20.360	20.550	18.930	19.380	19.380	75,390,529
2023-04-12	20.910	21.250	20.130	21.150	21.150	81,514,962
2023-04-11	18.950	22.180	18.950	21.050	21.050	100,504,055
2023-04-10	19.160	20.120	18.270	18.730	18.730	77,986,267
2023-04-07	19.730	19.780	18.310	19.170	19.170	59,442,822
2023-04-06	18.280	20.450	18.280	19.630	19.630	93,160,085
2023-04-04	18.400	20.070	18.350	18.760	18.760	118,200,208
2023-04-03	15.500	18.370	15.490	18.370	18.370	119,901,111
2023-03-31	15.300	15.460	14.410	15.310	15.310	57,667,526
2023-03-30	15.360	15.620	14.930	15.060	15.060	58,868,312
2023-03-29	16.010	16.620	15.530	15.840	15.840	81,087,560
2023-03-28	15.450	17.660	15.420	16.230	16.230	110,549,604
2023-03-27	15.010	16.880	14.900	16.130	16.130	97,594,724
2023-03-24	14.270	15.990	14.110	15.510	15.510	95,564,144
2023-03-23	14.800	15.070	14.100	14.290	14.290	86,931,678
2023-03-22	13.700	14.350	13.300	14.100	14.100	67,595,190
2023-03-21	13.100	13.440	12.840	13.350	13.350	33,858,124
2023-03-20	13.110	13.360	12.920	13.040	13.040	39,385,175
2023-03-17	12.250	13.050	12.250	12.920	12.920	33,006,536
2023-03-16	12.150	12.400	12.010	12.150	12.150	16,165,500
2023-03-15	12.590	12.780	12.200	12.250	12.250	21,409,634
2023-03-14	13.170	13.170	12.420	12.450	12.450	28,419,536
2023-03-13	12.570	13.040	12.390	13.000	13.000	27,424,230
2023-03-10	12.540	12.930	12.540	12.700	12.700	22,206,800
2023-03-09	12.820	12.870	12.400	12.720	12.720	22,498,249
2023-03-08	12.750	12.960	12.640	12.890	12.890	23,122,788
2023-03-07	12.840	12.980	12.480	12.600	12.600	23,830,900
2023-03-06	13.100	13.110	12.680	12.710	12.710	22,054,900
2023-03-03	13.000	13.360	12.910	13.160	13.160	27,564,754
2023-03-02	13.300	13.540	13.210	13.350	13.350	43,195,788
2023-03-01	12.580	13.300	12.420	13.280	13.280	48,512,619
2023-02-28	12.750	12.840	12.360	12.700	12.700	27,691,200
2023-02-27	12.770	12.900	12.260	12.310	12.310	25,912,199
2023-02-24	12.270	12.910	12.250	12.640	12.640	40,798,541
2023-02-23	12.800	12.800	12.130	12.220	12.220	39,734,887
2023-02-22	13.100	13.330	12.510	12.810	12.810	48,552,461
2023-02-21	13.550	14.150	13.200	13.470	13.470	55,737,162
2023-02-20	13.610	13.980	13.060	13.800	13.800	63,165,988
2023-02-17	13.550	14.620	13.230	13.300	13.300	89,398,396
2023-02-16	12.710	14.240	12.620	13.680	13.680	88,601,076
2023-02-15	12.410	13.100	12.410	13.000	13.000	52,133,576
2023-02-14	13.600	13.890	12.520	12.580	12.580	53,313,644
2023-02-13	12.630	13.180	12.440	12.970	12.970	51,190,573
2023-02-10	13.210	13.510	12.730	12.740	12.740	69,104,090
2023-02-09	12.050	12.950	11.920	12.780	12.780	57,115,406
2023-02-08	12.610	13.200	12.210	12.380	12.380	65,249,413
2023-02-07	12.190	12.600	11.900	12.330	12.330	62,320,778

← NewerPage 15 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.