Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.750	29.080	27.190	28.480	28.480	50,564,578
2026-04-23	28.650	29.910	28.600	29.010	29.010	52,206,910
2026-04-22	29.080	29.300	28.400	29.130	29.130	55,179,594
2026-04-21	30.000	30.210	28.550	29.080	29.080	36,376,527
2026-04-20	30.830	31.130	30.160	30.440	30.440	36,678,941
2026-04-17	30.790	31.250	30.010	30.800	30.800	41,303,031
2026-04-16	30.010	31.620	30.000	31.220	31.220	55,413,312
2026-04-15	31.000	31.470	29.700	29.910	29.910	39,070,215
2026-04-14	31.700	32.200	30.330	30.660	30.660	56,045,719
2026-04-13	29.010	30.790	28.750	30.140	30.140	40,550,969
2026-04-10	30.600	30.600	29.280	29.300	29.300	40,191,313
2026-04-09	29.930	30.130	29.300	29.940	29.940	43,277,390
2026-04-08	28.420	30.500	28.420	30.400	30.400	72,327,390
2026-04-07	27.800	28.230	26.810	27.090	27.090	32,649,962
2026-04-03	27.860	28.740	27.230	28.000	28.000	48,910,992
2026-04-02	29.430	29.440	26.900	27.400	27.400	54,349,070
2026-04-01	29.500	30.680	29.150	29.600	29.600	65,564,638
2026-03-31	28.960	29.380	27.980	28.160	28.160	30,928,902
2026-03-30	27.750	28.980	27.030	28.860	28.860	38,041,293
2026-03-27	28.310	29.180	27.940	28.580	28.580	30,213,174
2026-03-26	30.100	30.200	28.410	28.610	28.610	39,215,609
2026-03-25	28.970	30.950	28.970	30.160	30.160	64,282,319
2026-03-24	28.910	29.100	27.310	28.560	28.560	42,030,750
2026-03-23	29.580	30.230	27.970	28.260	28.260	45,268,112
2026-03-20	33.090	33.420	30.100	30.110	30.110	65,488,008
2026-03-19	31.700	34.600	31.380	33.420	33.420	82,957,203
2026-03-18	30.630	33.450	30.370	33.200	33.200	74,626,945
2026-03-17	32.290	32.450	30.030	30.110	30.110	51,087,969
2026-03-16	31.820	32.130	31.000	32.010	32.010	48,325,391
2026-03-13	34.300	34.500	31.940	32.070	32.070	68,905,445
2026-03-12	36.700	36.950	34.210	34.960	34.960	80,252,680
2026-03-11	37.400	38.000	36.000	36.290	36.290	91,851,430
2026-03-10	38.180	38.980	36.280	37.800	37.800	133,890,703
2026-03-09	32.480	39.030	31.600	37.610	37.610	142,696,797
2026-03-06	31.820	33.260	31.400	32.920	32.920	83,493,688
2026-03-05	32.000	34.450	30.450	33.380	33.380	125,693,297
2026-03-04	30.950	32.740	30.950	32.010	32.010	53,448,273
2026-03-03	34.880	35.290	31.220	31.900	31.900	84,919,731
2026-03-02	33.860	36.770	33.860	35.300	35.300	102,311,104
2026-02-27	32.310	38.380	32.200	35.500	35.500	134,958,034
2026-02-26	31.800	33.200	31.680	32.190	32.190	98,640,818
2026-02-25	35.010	35.550	31.440	31.800	31.800	129,376,616
2026-02-24	36.000	36.800	34.120	35.140	35.140	136,413,797
2026-02-13	34.430	36.410	34.080	35.000	35.000	137,489,562
2026-02-12	29.980	33.760	29.000	33.760	33.760	125,392,625
2026-02-11	27.500	28.820	27.460	28.130	28.130	70,287,774
2026-02-10	26.680	28.100	26.680	27.500	27.500	67,677,236
2026-02-09	25.830	28.280	25.120	26.940	26.940	75,964,916
2026-02-06	24.180	25.340	23.800	24.650	24.650	35,749,113
2026-02-05	24.490	25.000	23.800	24.600	24.600	35,534,512
2026-02-04	26.800	26.910	24.750	25.200	25.200	61,810,879
2026-02-03	25.360	27.600	24.900	27.460	27.460	84,280,172
2026-02-02	26.000	26.170	24.600	24.600	24.600	39,809,781
2026-01-30	26.350	26.790	25.500	25.590	25.590	55,992,354
2026-01-29	26.660	28.570	25.800	26.860	26.860	98,426,398
2026-01-28	28.500	30.590	27.860	28.080	28.080	117,519,761
2026-01-27	25.120	27.060	24.600	26.890	26.890	78,539,758
2026-01-26	26.520	28.140	24.680	25.760	25.760	96,441,891
2026-01-23	23.820	24.860	23.710	24.730	24.730	50,091,609
2026-01-22	23.420	24.100	23.090	24.060	24.060	44,075,793

← NewerPage 3 of 5 · 242 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.