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
2021-10-25	11.310	11.400	11.220	11.310	11.310	1,693,250
2021-10-22	11.250	11.520	11.250	11.350	11.350	1,805,300
2021-10-21	11.320	11.500	11.300	11.340	11.340	2,557,100
2021-10-20	11.970	12.070	11.520	11.520	11.520	3,551,058
2021-10-19	11.500	11.730	11.400	11.700	11.700	2,566,066
2021-10-18	11.460	11.650	11.230	11.440	11.440	2,737,008
2021-10-15	11.420	12.000	11.310	11.630	11.630	4,891,762
2021-10-14	11.540	11.620	11.350	11.430	11.430	2,196,000

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.