Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.440	13.080	12.360	12.610	12.610	19,953,400
2022-05-11	12.630	13.130	12.500	12.510	12.510	24,968,695
2022-05-10	12.280	12.730	12.200	12.680	12.680	17,634,575
2022-05-09	12.200	12.850	12.000	12.450	12.450	22,564,475
2022-05-06	11.500	12.970	11.320	12.240	12.240	34,657,075
2022-05-05	12.130	12.400	11.830	12.210	12.210	15,771,821
2022-04-29	11.700	12.250	11.560	12.120	12.120	18,530,099
2022-04-28	11.720	11.920	11.250	11.490	11.490	16,222,328
2022-04-27	11.310	11.900	11.110	11.890	11.890	20,490,920
2022-04-26	12.000	12.240	11.400	11.470	11.470	20,525,092
2022-04-25	13.220	13.220	11.990	12.000	12.000	21,378,120
2022-04-22	13.900	14.110	13.200	13.220	13.220	19,174,471
2022-04-21	14.420	14.940	13.820	13.930	13.930	25,550,600
2022-04-20	16.110	16.250	14.720	14.750	14.750	29,375,600
2022-04-19	15.490	15.680	15.100	15.530	15.530	17,531,700
2022-04-18	15.170	15.590	14.680	15.410	15.410	20,937,300
2022-04-15	15.080	16.050	14.850	15.570	15.570	33,868,400
2022-04-14	15.850	15.930	15.240	15.310	15.310	14,348,800
2022-04-13	16.310	16.310	15.350	15.400	15.400	20,881,700
2022-04-12	16.430	16.720	15.910	16.500	16.500	20,711,600
2022-04-11	16.560	17.080	16.360	16.410	16.410	19,899,580
2022-04-08	17.600	17.650	16.910	16.950	16.950	26,504,300
2022-04-07	18.800	19.390	17.420	17.550	17.550	35,306,329
2022-04-06	18.560	19.090	18.230	19.020	19.020	24,591,700
2022-04-01	19.000	19.360	18.310	18.390	18.390	28,421,938
2022-03-31	18.630	19.750	18.570	19.360	19.360	32,505,254
2022-03-30	18.840	19.100	18.510	18.900	18.900	21,884,892
2022-03-29	19.500	19.770	18.480	18.650	18.650	31,078,739
2022-03-28	18.980	20.400	18.810	19.660	19.660	24,863,992
2022-03-25	20.750	21.450	19.580	19.590	19.590	38,544,265
2022-03-24	21.970	22.660	20.700	21.250	21.250	46,364,673
2022-03-23	22.100	23.680	21.200	22.720	22.720	61,077,028
2022-03-22	21.300	23.620	20.900	22.610	22.610	61,139,200
2022-03-21	20.750	22.390	20.650	21.620	21.620	41,086,583
2022-03-18	21.010	21.690	20.310	21.060	21.060	36,591,602
2022-03-17	21.090	21.950	20.310	21.610	21.610	60,642,670
2022-03-16	20.400	21.900	19.830	21.340	21.340	51,122,296
2022-03-15	19.750	20.990	19.580	19.940	19.940	37,218,300
2022-03-14	20.400	21.290	19.880	20.150	20.150	44,414,744
2022-03-11	20.810	22.470	20.720	21.860	21.860	44,508,761
2022-03-10	22.790	22.850	21.450	21.610	21.610	60,469,700
2022-03-09	19.600	23.750	19.000	22.930	22.930	70,575,807
2022-03-08	21.760	23.040	20.080	20.110	20.110	59,206,922
2022-03-07	20.700	22.200	20.260	21.760	21.760	48,369,923
2022-03-04	24.160	24.470	21.500	21.500	21.500	68,328,780
2022-03-03	25.030	26.600	24.070	24.720	24.720	62,987,262
2022-03-02	24.000	26.990	23.680	24.880	24.880	84,269,000
2022-03-01	22.260	26.500	21.730	24.900	24.900	89,560,530
2022-02-28	21.430	23.490	21.210	22.450	22.450	66,199,734
2022-02-25	22.110	22.890	21.230	21.760	21.760	72,522,765
2022-02-24	25.710	26.650	22.000	23.340	23.340	104,208,395
2022-02-23	27.000	28.700	25.490	26.440	26.440	132,782,145
2022-02-22	23.950	23.950	23.950	23.950	23.950	19,828,088
2022-02-21	19.960	19.960	19.960	19.960	19.960	4,727,857
2022-02-18	16.630	16.630	16.630	16.630	16.630	25,850,157
2022-02-17	13.790	14.460	13.500	13.860	13.860	19,859,000
2022-02-16	13.310	15.210	12.950	13.920	13.920	21,153,700
2022-02-15	13.250	13.400	12.800	13.020	13.020	9,135,610
2022-02-14	13.290	13.720	13.080	13.250	13.250	10,726,774
2022-02-11	13.710	13.980	13.200	13.600	13.600	15,521,200

← NewerPage 19 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.