Capitalonline Data Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 22.660 | 24.480 | 22.600 | 23.410 | 23.410 | 44,832,020 |
| 2026-01-20 | 23.610 | 23.820 | 22.600 | 22.880 | 22.880 | 27,133,539 |
| 2026-01-19 | 22.740 | 23.860 | 22.660 | 23.370 | 23.370 | 31,753,830 |
| 2026-01-16 | 24.100 | 24.300 | 22.810 | 23.050 | 23.050 | 41,044,521 |
| 2026-01-15 | 25.250 | 25.270 | 23.740 | 24.090 | 24.090 | 47,352,777 |
| 2026-01-14 | 24.020 | 26.300 | 24.020 | 25.020 | 25.020 | 82,258,264 |
| 2026-01-13 | 26.700 | 26.840 | 24.030 | 24.400 | 24.400 | 84,919,369 |
| 2026-01-12 | 25.280 | 26.620 | 24.240 | 26.330 | 26.330 | 95,054,582 |
| 2026-01-09 | 23.000 | 25.000 | 23.000 | 24.540 | 24.540 | 82,307,510 |
| 2026-01-08 | 22.650 | 23.080 | 22.460 | 22.660 | 22.660 | 36,598,208 |
| 2026-01-07 | 22.720 | 23.230 | 22.330 | 22.800 | 22.800 | 39,461,400 |
| 2026-01-06 | 23.010 | 23.750 | 22.660 | 22.900 | 22.900 | 53,214,979 |
| 2026-01-05 | 22.610 | 23.910 | 22.260 | 23.480 | 23.480 | 62,283,289 |
| 2025-12-31 | 22.080 | 23.380 | 21.800 | 22.830 | 22.830 | 60,855,787 |
| 2025-12-30 | 22.000 | 22.000 | 21.370 | 21.670 | 21.670 | 38,956,214 |
| 2025-12-29 | 21.100 | 23.000 | 20.970 | 22.210 | 22.210 | 73,369,714 |
| 2025-12-26 | 19.190 | 22.500 | 19.090 | 21.700 | 21.700 | 64,431,917 |
| 2025-12-25 | 19.240 | 19.300 | 19.010 | 19.190 | 19.190 | 9,546,900 |
| 2025-12-24 | 19.010 | 19.250 | 18.940 | 19.150 | 19.150 | 9,433,374 |
| 2025-12-23 | 19.560 | 19.650 | 19.020 | 19.120 | 19.120 | 18,973,718 |
| 2025-12-22 | 19.550 | 20.260 | 19.110 | 19.840 | 19.840 | 33,292,167 |
| 2025-12-19 | 18.490 | 19.100 | 18.350 | 18.940 | 18.940 | 18,800,785 |
| 2025-12-18 | 18.300 | 18.590 | 18.180 | 18.410 | 18.410 | 11,166,454 |
| 2025-12-17 | 18.180 | 18.450 | 17.940 | 18.420 | 18.420 | 10,489,916 |
| 2025-12-16 | 18.740 | 18.740 | 18.020 | 18.160 | 18.160 | 10,609,070 |
| 2025-12-15 | 18.510 | 18.850 | 18.410 | 18.650 | 18.650 | 8,324,633 |
| 2025-12-12 | 18.510 | 18.860 | 18.410 | 18.730 | 18.730 | 11,067,531 |
| 2025-12-11 | 19.210 | 19.220 | 18.500 | 18.520 | 18.520 | 15,634,178 |
| 2025-12-10 | 19.570 | 19.570 | 19.040 | 19.250 | 19.250 | 14,140,872 |
| 2025-12-09 | 19.530 | 20.310 | 19.520 | 19.770 | 19.770 | 19,012,238 |
| 2025-12-08 | 19.500 | 19.690 | 19.470 | 19.540 | 19.540 | 10,496,116 |
| 2025-12-05 | 19.150 | 19.630 | 18.700 | 19.490 | 19.490 | 13,230,829 |
| 2025-12-04 | 19.540 | 19.700 | 19.200 | 19.210 | 19.210 | 11,732,345 |
| 2025-12-03 | 20.350 | 20.410 | 19.520 | 19.580 | 19.580 | 22,242,515 |
| 2025-12-02 | 21.070 | 21.370 | 20.410 | 20.470 | 20.470 | 18,776,547 |
| 2025-12-01 | 20.740 | 21.200 | 20.510 | 21.030 | 21.030 | 18,793,227 |
| 2025-11-28 | 21.000 | 21.470 | 20.660 | 20.900 | 20.900 | 17,154,090 |
| 2025-11-27 | 21.110 | 21.430 | 20.800 | 20.870 | 20.870 | 18,523,432 |
| 2025-11-26 | 21.240 | 21.880 | 21.140 | 21.330 | 21.330 | 28,929,613 |
| 2025-11-25 | 21.250 | 21.610 | 21.200 | 21.340 | 21.340 | 32,651,410 |
| 2025-11-24 | 20.570 | 21.270 | 19.880 | 21.250 | 21.250 | 39,832,489 |
| 2025-11-21 | 20.590 | 21.010 | 20.080 | 20.200 | 20.200 | 24,962,623 |
| 2025-11-20 | 20.650 | 21.290 | 20.190 | 20.880 | 20.880 | 25,556,096 |
| 2025-11-19 | 20.840 | 21.140 | 20.300 | 20.420 | 20.420 | 16,933,000 |
| 2025-11-18 | 20.400 | 21.240 | 20.350 | 20.830 | 20.830 | 27,652,795 |
| 2025-11-17 | 20.030 | 20.980 | 20.030 | 20.730 | 20.730 | 27,237,420 |
| 2025-11-14 | 20.300 | 20.460 | 20.000 | 20.000 | 20.000 | 13,379,835 |
| 2025-11-13 | 20.000 | 20.830 | 19.840 | 20.710 | 20.710 | 16,481,585 |
| 2025-11-12 | 20.480 | 20.480 | 19.900 | 20.010 | 20.010 | 16,116,354 |
| 2025-11-11 | 20.680 | 21.060 | 20.370 | 20.620 | 20.620 | 18,694,718 |
| 2025-11-10 | 20.550 | 20.800 | 20.340 | 20.620 | 20.620 | 16,236,377 |
| 2025-11-07 | 21.020 | 21.020 | 20.400 | 20.530 | 20.530 | 23,214,000 |
| 2025-11-06 | 21.440 | 21.460 | 20.910 | 21.090 | 21.090 | 16,750,080 |
| 2025-11-05 | 21.200 | 21.480 | 20.890 | 21.350 | 21.350 | 19,514,200 |
| 2025-11-04 | 22.080 | 22.080 | 21.500 | 21.680 | 21.680 | 20,437,875 |
| 2025-11-03 | 22.220 | 22.290 | 21.850 | 22.260 | 22.260 | 22,674,904 |
| 2025-10-31 | 21.450 | 22.350 | 21.400 | 22.140 | 22.140 | 37,242,000 |
| 2025-10-30 | 21.460 | 21.990 | 21.070 | 21.500 | 21.500 | 30,066,077 |
| 2025-10-29 | 21.310 | 21.530 | 21.070 | 21.520 | 21.520 | 18,362,995 |
| 2025-10-28 | 21.600 | 21.780 | 21.200 | 21.300 | 21.300 | 21,402,560 |
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.