Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.190	13.250	11.700	12.650	12.650	75,690,134
2023-02-03	11.120	11.860	11.120	11.750	11.750	43,026,881
2023-02-02	10.990	11.580	10.870	11.230	11.230	31,332,549
2023-02-01	10.410	10.960	10.360	10.940	10.940	21,810,435
2023-01-31	10.400	10.480	10.280	10.340	10.340	9,810,000
2023-01-30	10.350	10.500	10.260	10.480	10.480	16,732,720
2023-01-20	10.050	10.300	10.030	10.160	10.160	9,289,771
2023-01-19	9.900	10.080	9.860	10.030	10.030	8,330,753
2023-01-18	9.800	10.050	9.730	9.940	9.940	8,624,500
2023-01-17	9.860	9.950	9.700	9.800	9.800	6,706,400
2023-01-16	9.780	9.990	9.750	9.850	9.850	6,954,500
2023-01-13	9.890	9.900	9.700	9.750	9.750	5,449,374
2023-01-12	9.860	9.940	9.750	9.880	9.880	6,275,800
2023-01-11	10.100	10.130	9.850	9.870	9.870	6,034,800
2023-01-10	10.300	10.310	10.040	10.080	10.080	6,174,900
2023-01-09	10.270	10.340	10.070	10.180	10.180	6,155,200
2023-01-06	10.410	10.490	10.120	10.160	10.160	6,590,700
2023-01-05	10.520	10.590	10.380	10.440	10.440	7,819,300
2023-01-04	10.340	10.570	10.340	10.510	10.510	11,346,952
2023-01-03	9.800	10.390	9.730	10.340	10.340	13,539,443
2022-12-30	9.570	9.830	9.570	9.730	9.730	5,327,946
2022-12-29	9.710	9.800	9.560	9.560	9.560	4,751,600
2022-12-28	9.890	9.980	9.610	9.710	9.710	6,552,300
2022-12-27	10.020	10.120	9.870	9.940	9.940	5,358,400
2022-12-26	9.990	10.130	9.950	10.070	10.070	5,300,744
2022-12-23	9.770	10.130	9.690	10.050	10.050	8,524,229
2022-12-22	9.900	10.060	9.650	9.750	9.750	7,650,817
2022-12-21	9.850	10.060	9.740	9.850	9.850	7,779,113
2022-12-20	10.750	10.900	9.960	9.960	9.960	16,828,800
2022-12-19	10.150	10.720	10.100	10.430	10.430	16,439,179
2022-12-16	10.250	10.620	10.060	10.170	10.170	12,441,920
2022-12-15	10.240	10.480	10.110	10.350	10.350	6,071,300
2022-12-14	10.250	10.350	10.140	10.230	10.230	4,928,500
2022-12-13	10.410	10.550	10.210	10.230	10.230	6,159,500
2022-12-12	10.310	10.720	10.090	10.540	10.540	10,136,311
2022-12-09	10.540	10.650	10.350	10.430	10.430	5,107,600
2022-12-08	10.730	10.730	10.460	10.540	10.540	5,903,597
2022-12-07	10.770	10.870	10.700	10.770	10.770	5,380,487
2022-12-06	11.080	11.100	10.730	10.770	10.770	7,605,439
2022-12-05	10.900	11.240	10.880	11.090	11.090	8,787,139
2022-12-02	10.810	11.100	10.770	11.010	11.010	11,261,719
2022-12-01	10.580	10.760	10.580	10.700	10.700	6,835,100
2022-11-30	10.800	10.800	10.480	10.560	10.560	7,017,992
2022-11-29	10.220	10.750	10.170	10.690	10.690	11,675,657
2022-11-28	10.200	10.320	10.070	10.160	10.160	6,686,509
2022-11-25	10.520	10.670	10.310	10.310	10.310	6,508,700
2022-11-24	10.620	10.830	10.510	10.580	10.580	7,834,795
2022-11-23	11.000	11.000	10.370	10.530	10.530	13,123,372
2022-11-22	11.190	11.600	10.910	11.000	11.000	13,044,296
2022-11-21	11.060	11.370	10.900	11.150	11.150	12,046,020
2022-11-18	11.540	11.780	11.220	11.250	11.250	16,790,269
2022-11-17	11.910	12.100	11.330	11.520	11.520	18,720,827
2022-11-16	11.260	11.660	11.190	11.530	11.530	17,654,110
2022-11-15	11.150	11.460	11.100	11.260	11.260	12,724,273
2022-11-14	11.220	11.330	11.060	11.110	11.110	16,338,398
2022-11-11	11.880	12.330	11.230	11.270	11.270	31,420,188
2022-11-10	11.130	11.930	11.090	11.650	11.650	30,535,860
2022-11-09	11.150	11.400	10.980	11.300	11.300	14,825,761
2022-11-08	11.250	11.280	10.930	11.230	11.230	15,677,137
2022-11-07	10.890	11.510	10.850	11.340	11.340	19,641,514

← NewerPage 16 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.