Capitalonline Data Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 21.870 | 22.000 | 21.550 | 21.660 | 21.660 | 22,535,142 |
| 2025-10-24 | 21.420 | 21.840 | 21.420 | 21.620 | 21.620 | 21,059,104 |
| 2025-10-23 | 21.290 | 21.610 | 20.740 | 21.580 | 21.580 | 24,550,480 |
| 2025-10-22 | 21.660 | 21.700 | 21.360 | 21.470 | 21.470 | 17,689,484 |
| 2025-10-21 | 22.120 | 22.140 | 21.660 | 21.880 | 21.880 | 23,668,215 |
| 2025-10-20 | 22.130 | 22.450 | 21.800 | 22.030 | 22.030 | 20,271,120 |
| 2025-10-17 | 23.420 | 23.580 | 21.660 | 21.710 | 21.710 | 38,365,583 |
| 2025-10-16 | 22.270 | 24.090 | 22.120 | 23.420 | 23.420 | 56,174,999 |
| 2025-10-15 | 21.570 | 22.390 | 21.510 | 22.270 | 22.270 | 21,697,618 |
| 2025-10-14 | 22.970 | 23.220 | 21.330 | 21.570 | 21.570 | 31,369,857 |
| 2025-10-13 | 21.610 | 22.940 | 21.510 | 22.770 | 22.770 | 26,237,366 |
| 2025-10-10 | 24.300 | 24.300 | 23.160 | 23.200 | 23.200 | 33,030,168 |
| 2025-10-09 | 23.810 | 25.160 | 23.600 | 24.450 | 24.450 | 44,016,850 |
| 2025-09-30 | 24.610 | 24.680 | 23.620 | 23.730 | 23.730 | 38,203,495 |
| 2025-09-29 | 24.210 | 24.440 | 23.800 | 24.050 | 24.050 | 31,489,741 |
| 2025-09-26 | 25.470 | 25.490 | 24.200 | 24.280 | 24.280 | 56,032,952 |
| 2025-09-25 | 26.580 | 26.650 | 25.600 | 25.610 | 25.610 | 62,621,087 |
| 2025-09-24 | 25.590 | 27.430 | 25.000 | 26.650 | 26.650 | 88,204,037 |
| 2025-09-23 | 24.630 | 26.530 | 23.990 | 26.080 | 26.080 | 100,507,028 |
| 2025-09-22 | 24.910 | 25.600 | 24.210 | 25.100 | 25.100 | 114,236,104 |
| 2025-09-19 | 22.400 | 23.790 | 22.240 | 23.090 | 23.090 | 70,219,781 |
| 2025-09-18 | 21.860 | 23.080 | 21.750 | 22.240 | 22.240 | 52,153,280 |
| 2025-09-17 | 22.210 | 22.370 | 21.810 | 22.000 | 22.000 | 30,780,071 |
| 2025-09-16 | 21.950 | 22.440 | 21.700 | 22.390 | 22.390 | 31,817,826 |
| 2025-09-15 | 22.150 | 22.550 | 21.620 | 21.950 | 21.950 | 46,478,987 |
| 2025-09-12 | 22.980 | 24.090 | 22.360 | 22.360 | 22.360 | 71,018,939 |
| 2025-09-11 | 21.510 | 22.150 | 21.100 | 22.070 | 22.070 | 40,898,730 |
| 2025-09-10 | 21.540 | 21.780 | 21.070 | 21.160 | 21.160 | 36,460,163 |
| 2025-09-09 | 21.380 | 21.480 | 20.920 | 20.930 | 20.930 | 28,211,413 |
| 2025-09-08 | 21.480 | 21.630 | 21.040 | 21.450 | 21.450 | 29,787,333 |
| 2025-09-05 | 21.010 | 21.630 | 20.610 | 21.580 | 21.580 | 29,828,987 |
| 2025-09-04 | 22.000 | 22.190 | 20.350 | 20.920 | 20.920 | 40,927,936 |
| 2025-09-03 | 22.900 | 22.980 | 21.880 | 21.970 | 21.970 | 32,062,736 |
| 2025-09-02 | 24.100 | 24.180 | 22.540 | 22.660 | 22.660 | 51,107,449 |
| 2025-09-01 | 24.700 | 25.470 | 23.930 | 24.100 | 24.100 | 52,594,564 |
| 2025-08-29 | 25.490 | 25.490 | 24.020 | 24.610 | 24.610 | 64,442,363 |
| 2025-08-28 | 24.950 | 25.830 | 24.330 | 25.290 | 25.290 | 83,861,385 |
| 2025-08-27 | 24.450 | 26.400 | 24.040 | 24.950 | 24.950 | 105,963,916 |
| 2025-08-26 | 24.000 | 24.960 | 24.000 | 24.220 | 24.220 | 70,535,231 |
| 2025-08-25 | 24.000 | 25.600 | 23.810 | 24.540 | 24.540 | 115,071,776 |
| 2025-08-22 | 22.610 | 24.600 | 22.540 | 23.980 | 23.980 | 135,628,296 |
| 2025-08-21 | 22.150 | 22.480 | 21.500 | 22.000 | 22.000 | 48,668,095 |
| 2025-08-20 | 22.000 | 22.190 | 21.630 | 22.140 | 22.140 | 44,583,569 |
| 2025-08-19 | 21.880 | 22.380 | 21.660 | 22.130 | 22.130 | 62,894,085 |
| 2025-08-18 | 21.310 | 22.040 | 21.250 | 21.880 | 21.880 | 53,831,462 |
| 2025-08-15 | 21.110 | 21.550 | 21.110 | 21.300 | 21.300 | 40,196,350 |
| 2025-08-14 | 21.750 | 21.890 | 21.110 | 21.150 | 21.150 | 59,404,173 |
| 2025-08-13 | 20.620 | 22.990 | 20.590 | 21.900 | 21.900 | 113,372,452 |
| 2025-08-12 | 20.310 | 20.940 | 20.110 | 20.820 | 20.820 | 44,070,973 |
| 2025-08-11 | 19.850 | 20.370 | 19.800 | 20.310 | 20.310 | 25,796,171 |
| 2025-08-08 | 20.500 | 20.500 | 19.860 | 19.860 | 19.860 | 34,574,279 |
| 2025-08-07 | 21.100 | 21.200 | 20.510 | 20.540 | 20.540 | 34,737,681 |
| 2025-08-06 | 20.400 | 20.870 | 20.150 | 20.810 | 20.810 | 36,773,387 |
| 2025-08-05 | 20.510 | 20.650 | 20.140 | 20.390 | 20.390 | 31,386,478 |
| 2025-08-04 | 20.210 | 20.620 | 20.180 | 20.610 | 20.610 | 26,420,228 |
| 2025-08-01 | 21.010 | 21.100 | 20.000 | 20.520 | 20.520 | 46,046,044 |
| 2025-07-31 | 20.360 | 21.210 | 20.360 | 20.760 | 20.760 | 55,730,901 |
| 2025-07-30 | 20.780 | 20.880 | 20.200 | 20.400 | 20.400 | 33,943,356 |
| 2025-07-29 | 21.110 | 21.220 | 20.560 | 20.940 | 20.940 | 47,650,816 |
| 2025-07-28 | 21.840 | 21.840 | 20.930 | 21.230 | 21.230 | 63,036,173 |
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.