Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.260	14.240	13.140	13.950	13.950	20,195,600
2022-02-09	13.100	13.530	12.750	13.380	13.380	17,519,524
2022-02-08	12.440	12.800	12.120	12.700	12.700	10,589,000
2022-02-07	12.870	12.890	12.200	12.490	12.490	9,184,800
2022-01-28	11.960	12.660	11.960	12.460	12.460	13,615,824
2022-01-27	13.010	13.320	11.750	11.810	11.810	21,682,709
2022-01-26	15.050	15.460	13.270	13.390	13.390	27,219,458
2022-01-25	16.340	16.450	14.700	15.160	15.160	22,872,974
2022-01-24	16.490	16.850	15.780	16.330	16.330	19,177,200
2022-01-21	16.200	16.870	15.560	16.390	16.390	25,439,909
2022-01-20	16.940	17.790	16.260	16.740	16.740	39,608,261
2022-01-19	15.010	17.980	15.010	16.940	16.940	49,073,493
2022-01-18	15.290	15.980	14.930	15.220	15.220	24,594,653
2022-01-17	14.640	15.650	14.520	15.250	15.250	19,544,339
2022-01-14	13.920	14.770	13.790	14.410	14.410	13,603,814
2022-01-13	14.510	14.690	14.030	14.080	14.080	12,550,400
2022-01-12	13.800	14.250	13.800	14.200	14.200	9,159,027
2022-01-11	14.270	14.340	13.690	13.780	13.780	11,223,274
2022-01-10	14.650	14.710	13.630	14.220	14.220	17,093,476
2022-01-07	15.400	15.950	14.700	14.850	14.850	20,193,624
2022-01-06	15.750	15.800	15.230	15.510	15.510	17,793,321
2022-01-05	15.810	16.660	15.620	16.180	16.180	29,672,529
2022-01-04	15.190	16.000	14.900	15.770	15.770	27,656,410
2021-12-31	14.700	15.360	14.610	15.120	15.120	17,968,300
2021-12-30	14.500	15.240	14.380	14.940	14.940	16,719,938
2021-12-29	15.000	15.060	14.270	14.600	14.600	16,300,231
2021-12-28	14.790	15.330	14.600	15.260	15.260	22,629,119
2021-12-27	14.800	15.080	14.500	14.970	14.970	19,839,780
2021-12-24	15.570	15.890	14.690	14.690	14.690	26,511,764
2021-12-23	16.480	16.570	15.530	15.700	15.700	46,477,703
2021-12-22	14.430	17.180	14.430	17.180	17.180	46,907,154
2021-12-21	14.080	14.550	14.080	14.320	14.320	8,832,300
2021-12-20	14.480	14.660	14.110	14.150	14.150	10,098,100
2021-12-17	15.060	15.190	14.200	14.600	14.600	17,913,357
2021-12-16	14.750	15.700	14.530	15.200	15.200	22,596,798
2021-12-15	14.710	15.040	14.450	14.700	14.700	17,500,474
2021-12-14	15.300	15.960	15.000	15.050	15.050	29,344,333
2021-12-13	14.700	15.730	14.480	15.440	15.440	28,497,710
2021-12-10	14.010	15.190	14.010	14.710	14.710	26,970,390
2021-12-09	14.140	16.070	14.110	14.680	14.680	29,692,881
2021-12-08	12.830	13.630	12.720	13.400	13.400	11,214,804
2021-12-07	13.380	13.440	12.700	12.830	12.830	9,816,449
2021-12-06	13.110	13.390	12.690	13.320	13.320	10,497,027
2021-12-03	13.290	13.860	13.180	13.200	13.200	8,996,749
2021-12-02	14.030	14.220	13.170	13.200	13.200	13,158,197
2021-12-01	13.470	14.470	13.470	14.170	14.170	16,430,635
2021-11-30	14.000	14.100	13.380	13.490	13.490	12,361,974
2021-11-29	13.340	13.900	13.240	13.840	13.840	9,628,931
2021-11-26	13.690	14.100	13.500	13.650	13.650	13,455,708
2021-11-25	14.800	14.800	13.900	13.970	13.970	21,321,812
2021-11-24	13.920	15.280	13.850	14.960	14.960	29,436,952
2021-11-23	13.870	14.270	13.580	13.990	13.990	17,743,346
2021-11-22	13.410	14.330	13.240	13.910	13.910	16,640,521
2021-11-19	13.400	14.020	13.320	13.580	13.580	15,412,502
2021-11-18	14.500	14.610	13.470	13.600	13.600	22,777,745
2021-11-17	14.600	15.200	14.260	14.790	14.790	22,047,474
2021-11-16	14.150	15.820	13.810	14.940	14.940	31,004,599
2021-11-15	14.010	14.640	13.340	14.490	14.490	29,482,024
2021-11-12	12.800	14.800	12.800	14.190	14.190	33,999,540
2021-11-11	12.550	13.650	12.480	12.700	12.700	18,737,200

← NewerPage 20 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.