Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.470	12.860	12.430	12.820	12.820	11,161,462
2022-08-04	12.350	12.470	12.120	12.390	12.390	7,680,800
2022-08-03	12.000	12.590	11.970	12.150	12.150	14,196,808
2022-08-02	12.820	12.820	11.880	12.030	12.030	15,261,098
2022-08-01	13.000	13.160	12.860	12.960	12.960	8,254,800
2022-07-29	13.340	13.380	13.020	13.060	13.060	10,925,048
2022-07-28	13.280	13.420	13.130	13.260	13.260	13,589,480
2022-07-27	13.260	13.500	13.150	13.360	13.360	18,528,119
2022-07-26	12.880	13.260	12.740	13.230	13.230	16,878,004
2022-07-25	12.640	13.140	12.600	12.870	12.870	13,785,054
2022-07-22	12.990	13.200	12.500	12.600	12.600	10,705,980
2022-07-21	12.830	13.350	12.770	13.000	13.000	14,683,374
2022-07-20	12.840	12.950	12.650	12.840	12.840	8,854,279
2022-07-19	12.370	12.780	12.310	12.760	12.760	10,403,597
2022-07-18	12.100	12.380	12.090	12.370	12.370	6,560,590
2022-07-15	12.190	12.590	11.760	12.100	12.100	12,382,300
2022-07-14	12.600	12.600	12.350	12.440	12.440	6,480,300
2022-07-13	12.330	12.590	12.250	12.550	12.550	8,809,615
2022-07-12	12.700	12.700	12.240	12.260	12.260	9,500,249
2022-07-11	13.150	13.190	12.550	12.730	12.730	11,237,200
2022-07-08	13.030	13.430	12.900	13.110	13.110	11,871,031
2022-07-07	12.970	13.270	12.960	13.020	13.020	8,423,515
2022-07-06	13.480	13.480	12.860	13.050	13.050	13,133,470
2022-07-05	13.350	13.710	13.120	13.500	13.500	20,315,355
2022-07-04	13.040	13.290	12.920	13.180	13.180	10,820,241
2022-07-01	13.520	13.600	13.020	13.070	13.070	15,105,409
2022-06-30	13.520	13.750	13.350	13.520	13.520	16,042,661
2022-06-29	14.000	14.220	13.480	13.510	13.510	20,206,789
2022-06-28	14.300	14.380	13.830	14.090	14.090	24,022,924
2022-06-27	14.310	14.910	14.120	14.550	14.550	21,481,847
2022-06-24	14.450	14.840	14.190	14.250	14.250	20,690,818
2022-06-23	14.700	14.960	14.340	14.470	14.470	18,660,252
2022-06-22	14.710	14.750	14.180	14.280	14.280	26,354,171
2022-06-21	14.900	15.320	14.420	15.040	15.040	36,634,202
2022-06-20	13.860	15.570	13.860	14.770	14.770	38,281,952
2022-06-17	13.600	13.840	13.360	13.650	13.650	23,939,419
2022-06-16	13.300	14.100	13.220	13.790	13.790	35,312,846
2022-06-15	13.400	13.580	13.080	13.280	13.280	26,065,023
2022-06-14	13.100	13.490	12.980	13.400	13.400	30,521,102
2022-06-13	12.810	13.030	12.730	12.990	12.990	16,270,300
2022-06-10	12.460	13.210	12.450	12.860	12.860	22,019,623
2022-06-09	13.170	13.200	12.590	12.610	12.610	28,576,174
2022-06-08	13.090	13.860	12.740	13.390	13.390	50,217,575
2022-06-07	12.990	13.110	12.520	12.940	12.940	18,636,460
2022-06-06	12.530	13.150	12.480	12.990	12.990	23,635,929
2022-06-02	12.280	12.490	11.960	12.470	12.470	14,151,229
2022-06-01	12.140	12.430	12.050	12.300	12.300	14,952,100
2022-05-31	12.030	12.170	11.620	12.150	12.150	13,273,354
2022-05-30	12.100	12.310	11.950	12.020	12.020	14,169,674
2022-05-27	12.050	12.600	11.970	12.200	12.200	20,580,000
2022-05-26	11.960	12.030	11.500	11.970	11.970	14,026,400
2022-05-25	11.520	12.060	11.520	11.950	11.950	18,175,327
2022-05-24	12.790	12.820	11.400	11.480	11.480	26,655,005
2022-05-23	12.450	12.880	12.430	12.840	12.840	20,600,065
2022-05-20	12.610	12.720	12.220	12.410	12.410	16,137,321
2022-05-19	12.120	12.520	12.120	12.510	12.510	17,238,822
2022-05-18	12.760	13.070	12.380	12.560	12.560	30,576,797
2022-05-17	12.540	12.650	12.100	12.440	12.440	12,785,600
2022-05-16	12.600	12.790	12.300	12.460	12.460	13,473,135
2022-05-13	12.700	12.740	12.240	12.500	12.500	14,747,200

← NewerPage 18 of 21 · 1,212 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.