Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.110	20.050	18.700	19.010	19.010	39,338,987
2026-07-22	19.500	20.840	19.100	19.240	19.240	52,211,725
2026-07-21	18.670	19.400	17.010	19.390	19.390	48,180,926
2026-07-20	19.800	20.970	18.300	18.950	18.950	45,926,293
2026-07-17	19.870	20.530	18.250	18.510	18.510	30,473,555
2026-07-16	19.300	20.750	19.210	19.990	19.990	26,014,313
2026-07-15	19.970	20.490	19.730	19.860	19.860	20,632,137
2026-07-14	20.460	20.690	18.770	19.970	19.970	29,774,108
2026-07-13	21.400	21.920	20.260	20.370	20.370	30,206,824
2026-07-10	20.040	22.350	20.000	21.350	21.350	48,908,915
2026-07-09	19.600	20.650	19.340	20.170	20.170	34,117,332
2026-07-08	19.080	20.250	18.650	19.750	19.750	39,411,507
2026-07-07	20.010	20.010	18.690	18.870	18.870	23,106,402
2026-07-06	20.540	20.750	19.810	19.880	19.880	19,186,232
2026-07-03	21.010	21.480	20.480	20.540	20.540	22,858,035
2026-07-02	21.550	22.050	21.050	21.060	21.060	26,865,953
2026-07-01	21.380	22.800	20.600	21.980	21.980	44,044,195
2026-06-30	20.180	21.780	19.940	21.210	21.210	29,174,980
2026-06-29	20.890	20.960	19.750	20.030	20.030	29,245,061
2026-06-26	22.170	22.250	20.810	20.900	20.900	32,061,590
2026-06-25	23.410	24.090	22.300	22.470	22.470	34,623,884
2026-06-24	22.860	23.770	22.370	23.700	23.700	37,840,586
2026-06-23	24.080	24.330	22.930	23.110	23.110	42,918,953
2026-06-22	23.440	26.120	22.840	24.630	24.630	75,716,031
2026-06-18	22.350	23.150	22.110	22.820	22.820	30,520,020
2026-06-17	22.420	22.950	22.160	22.390	22.390	21,289,119
2026-06-16	22.570	22.800	22.280	22.630	22.630	20,757,141
2026-06-15	21.550	23.350	21.550	22.470	22.470	30,116,480
2026-06-12	21.500	21.710	21.050	21.270	21.270	22,591,330
2026-06-11	21.790	21.790	20.810	20.920	20.920	25,644,250
2026-06-10	22.320	23.220	21.650	21.790	21.790	27,810,650
2026-06-09	22.430	22.660	21.830	22.380	22.380	20,112,047
2026-06-08	21.970	22.950	21.820	22.130	22.130	24,992,461
2026-06-05	23.890	23.890	22.910	22.980	22.980	31,241,711
2026-06-04	23.000	24.460	22.600	24.010	24.010	40,503,238
2026-06-03	23.420	23.830	22.980	23.280	23.280	30,295,272
2026-06-02	24.480	24.680	23.010	23.610	23.610	30,401,820
2026-06-01	24.300	25.170	24.100	24.460	24.460	29,367,109
2026-05-29	25.120	25.610	24.030	24.300	24.300	27,416,631
2026-05-28	25.670	25.870	24.390	25.240	25.240	30,720,340
2026-05-27	26.770	26.970	24.890	25.040	25.040	31,566,529
2026-05-26	28.060	28.190	26.370	26.900	26.900	33,015,419
2026-05-25	29.680	29.790	27.710	28.510	28.510	41,690,067
2026-05-22	29.590	29.880	28.850	29.660	29.660	31,141,211
2026-05-21	31.350	31.920	28.900	29.010	29.010	46,583,262
2026-05-20	31.640	32.800	30.230	31.030	31.030	50,415,980
2026-05-19	30.610	31.960	29.940	31.880	31.880	49,872,431
2026-05-18	31.410	32.180	30.200	30.560	30.560	37,436,073
2026-05-15	32.100	32.880	30.900	31.370	31.370	43,895,477
2026-05-14	34.590	34.970	31.940	31.970	31.970	48,205,397
2026-05-13	31.010	33.990	31.000	33.720	33.720	53,974,397
2026-05-12	31.990	32.490	30.950	31.410	31.410	36,640,906
2026-05-11	31.100	33.190	31.100	31.930	31.930	73,801,850
2026-05-08	30.250	30.950	30.030	30.460	30.460	35,485,566
2026-05-07	29.460	30.880	29.160	30.800	30.800	51,215,754
2026-05-06	27.500	30.260	27.500	29.450	29.450	68,546,234
2026-04-30	26.920	27.380	26.280	26.750	26.750	24,307,990
2026-04-29	26.380	27.650	26.180	27.020	27.020	29,469,461
2026-04-28	27.280	27.580	26.370	26.530	26.530	30,285,830
2026-04-27	28.240	28.480	26.720	27.500	27.500	37,024,609

← NewerPage 2 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.