Capitalonline Data Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 12.630 | 12.930 | 12.480 | 12.670 | 12.670 | 12,681,565 |
| 2021-11-09 | 12.080 | 13.250 | 12.010 | 12.730 | 12.730 | 17,924,287 |
| 2021-11-08 | 12.100 | 12.510 | 12.100 | 12.190 | 12.190 | 16,591,335 |
| 2021-11-05 | 10.930 | 13.390 | 10.880 | 12.520 | 12.520 | 27,099,337 |
| 2021-11-04 | 10.900 | 11.280 | 10.600 | 11.160 | 11.160 | 6,488,731 |
| 2021-11-03 | 10.300 | 11.530 | 10.300 | 10.890 | 10.890 | 8,233,832 |
| 2021-11-02 | 10.420 | 10.860 | 10.320 | 10.450 | 10.450 | 5,005,754 |
| 2021-11-01 | 10.010 | 10.530 | 9.950 | 10.440 | 10.440 | 4,151,450 |
| 2021-10-29 | 9.950 | 10.140 | 9.900 | 10.010 | 10.010 | 2,791,274 |
| 2021-10-28 | 10.230 | 10.350 | 9.950 | 9.950 | 9.950 | 3,665,200 |
| 2021-10-27 | 10.390 | 10.410 | 9.980 | 10.230 | 10.230 | 4,420,758 |
| 2021-10-26 | 11.150 | 11.170 | 10.750 | 10.780 | 10.780 | 4,972,900 |
← NewerPage 21 of 21 · 1,212 trading days
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.