Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.890	11.510	10.850	11.340	11.340	19,641,514
2022-11-04	10.730	11.070	10.630	10.940	10.940	12,341,665
2022-11-03	10.800	11.070	10.580	10.700	10.700	15,849,381
2022-11-02	11.000	11.390	10.920	10.920	10.920	22,697,816
2022-11-01	10.980	11.070	10.580	10.860	10.860	17,180,843
2022-10-31	10.430	10.840	10.400	10.770	10.770	19,265,505
2022-10-28	10.530	10.810	10.250	10.350	10.350	16,766,384
2022-10-27	10.430	10.680	10.360	10.490	10.490	8,333,843
2022-10-26	9.840	10.520	9.840	10.380	10.380	10,539,995
2022-10-25	10.130	10.270	9.820	9.900	9.900	7,370,600
2022-10-24	10.430	10.660	10.110	10.170	10.170	6,947,313
2022-10-21	10.470	10.600	10.230	10.350	10.350	5,710,900
2022-10-20	10.420	10.720	10.370	10.480	10.480	8,115,592
2022-10-19	10.500	10.660	10.350	10.500	10.500	10,085,648
2022-10-18	10.560	10.750	10.320	10.570	10.570	8,926,274
2022-10-17	10.300	10.650	10.250	10.490	10.490	9,236,942
2022-10-14	10.100	10.350	10.020	10.250	10.250	10,849,439
2022-10-13	9.810	10.230	9.710	10.110	10.110	14,184,774
2022-10-12	9.190	9.800	9.180	9.800	9.800	12,247,459
2022-10-11	9.080	9.240	8.950	9.240	9.240	6,034,115
2022-10-10	9.320	9.380	9.040	9.070	9.070	4,463,259
2022-09-30	9.330	9.500	9.300	9.300	9.300	5,340,800
2022-09-29	9.690	9.730	9.290	9.330	9.330	7,660,335
2022-09-28	10.000	10.030	9.580	9.590	9.590	7,328,500
2022-09-27	9.570	10.150	9.560	9.990	9.990	10,738,659
2022-09-26	9.840	9.900	9.520	9.530	9.530	7,211,334
2022-09-23	10.380	10.420	9.850	9.850	9.850	8,100,414
2022-09-22	10.220	10.510	10.190	10.330	10.330	5,977,569
2022-09-21	10.120	10.340	9.850	10.280	10.280	6,966,512
2022-09-20	10.060	10.270	10.000	10.140	10.140	4,851,703
2022-09-19	10.260	10.310	9.940	9.990	9.990	8,591,191
2022-09-16	10.510	10.800	10.320	10.330	10.330	8,724,500
2022-09-15	10.720	10.880	10.360	10.510	10.510	6,264,910
2022-09-14	10.530	10.730	10.460	10.720	10.720	5,136,746
2022-09-13	10.740	11.020	10.740	10.790	10.790	6,072,400
2022-09-09	10.600	10.750	10.550	10.720	10.720	4,576,981
2022-09-08	10.920	10.960	10.600	10.600	10.600	7,321,381
2022-09-07	11.000	11.010	10.850	10.910	10.910	5,257,691
2022-09-06	10.980	11.050	10.850	10.990	10.990	4,630,821
2022-09-05	11.230	11.250	10.810	10.970	10.970	8,665,643
2022-09-02	10.840	11.240	10.840	11.190	11.190	9,778,820
2022-09-01	10.900	11.170	10.800	10.810	10.810	9,087,353
2022-08-31	11.080	11.250	10.900	10.900	10.900	9,156,902
2022-08-30	11.060	11.330	11.040	11.170	11.170	8,891,406
2022-08-29	10.990	11.270	10.890	11.080	11.080	9,154,803
2022-08-26	11.510	11.640	11.140	11.210	11.210	9,929,001
2022-08-25	11.740	11.810	11.310	11.500	11.500	12,877,969
2022-08-24	11.950	12.270	11.590	11.810	11.810	18,848,564
2022-08-23	12.020	12.140	11.820	11.890	11.890	9,751,945
2022-08-22	12.140	12.350	11.820	12.100	12.100	7,830,840
2022-08-19	12.350	12.720	12.150	12.180	12.180	15,133,960
2022-08-18	12.290	12.600	11.950	12.390	12.390	14,567,402
2022-08-17	12.270	12.400	12.140	12.300	12.300	9,538,871
2022-08-16	12.450	12.520	12.180	12.280	12.280	7,565,827
2022-08-15	12.580	12.640	12.340	12.370	12.370	7,073,400
2022-08-12	12.820	12.900	12.630	12.640	12.640	7,233,471
2022-08-11	12.770	12.900	12.710	12.850	12.850	6,327,905
2022-08-10	12.860	12.940	12.640	12.710	12.710	5,873,625
2022-08-09	12.940	13.120	12.770	12.860	12.860	6,875,880
2022-08-08	12.740	13.020	12.710	13.000	13.000	8,779,700

← NewerPage 17 of 21 · 1,220 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.