Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.210	22.080	20.820	21.910	21.910	92,738,062
2025-07-24	20.310	21.140	20.210	20.900	20.900	49,011,686
2025-07-23	20.040	20.750	19.820	20.340	20.340	38,156,464
2025-07-22	20.470	20.570	20.030	20.230	20.230	42,641,309
2025-07-21	20.700	20.960	20.300	20.610	20.610	47,344,000
2025-07-18	20.800	21.250	20.380	20.890	20.890	62,652,000
2025-07-17	20.240	20.850	19.960	20.680	20.680	59,333,157
2025-07-16	20.230	21.930	20.150	20.420	20.420	102,607,668
2025-07-15	19.670	20.350	19.570	20.350	20.350	66,522,473
2025-07-14	19.630	19.870	19.450	19.750	19.750	36,307,100
2025-07-11	19.220	19.800	18.910	19.620	19.620	47,813,500
2025-07-10	19.500	19.500	19.090	19.120	19.120	27,402,228
2025-07-09	19.240	19.960	19.060	19.500	19.500	46,638,199
2025-07-08	18.750	19.380	18.540	19.320	19.320	31,879,573
2025-07-07	18.380	18.840	18.330	18.680	18.680	21,539,873
2025-07-04	19.040	19.560	18.720	18.730	18.730	38,723,300
2025-07-03	18.800	19.450	18.680	18.890	18.890	40,107,000
2025-07-02	19.080	19.100	18.460	18.620	18.620	23,918,096
2025-07-01	19.650	19.660	18.910	19.150	19.150	29,899,500
2025-06-30	19.270	19.930	19.260	19.460	19.460	34,474,300
2025-06-27	19.130	19.670	18.910	19.370	19.370	47,216,358
2025-06-26	19.260	19.640	18.980	19.160	19.160	41,861,658
2025-06-25	18.730	19.230	18.610	19.210	19.210	41,712,500
2025-06-24	18.070	18.730	18.060	18.700	18.700	29,064,100
2025-06-23	17.420	17.990	17.420	17.960	17.960	19,071,900
2025-06-20	18.220	18.400	17.690	17.770	17.770	27,922,400
2025-06-19	18.670	19.100	18.270	18.300	18.300	35,293,100
2025-06-18	18.590	18.940	18.360	18.770	18.770	26,086,100
2025-06-17	18.840	19.040	18.550	18.710	18.710	23,793,300
2025-06-16	18.150	18.980	18.150	18.760	18.760	27,596,900
2025-06-13	18.980	19.070	18.280	18.370	18.370	34,326,609
2025-06-12	19.150	19.610	19.010	19.160	19.160	29,734,500
2025-06-11	19.510	19.690	19.150	19.330	19.330	34,196,552
2025-06-10	20.280	20.280	19.280	19.580	19.580	60,834,977
2025-06-09	19.390	20.950	19.390	20.310	20.310	79,808,346
2025-06-06	18.680	20.500	18.520	19.540	19.540	78,892,498
2025-06-05	18.000	18.960	17.960	18.800	18.800	59,676,828
2025-06-04	17.800	18.280	17.800	17.940	17.940	28,170,200
2025-06-03	17.740	18.160	17.630	17.760	17.760	20,950,901
2025-05-30	18.270	18.300	17.600	17.750	17.750	28,417,100
2025-05-29	17.960	18.450	17.960	18.420	18.420	25,888,800
2025-05-28	18.300	18.400	17.920	18.040	18.040	21,177,900
2025-05-27	18.500	18.550	18.140	18.250	18.250	19,148,400
2025-05-26	18.380	18.700	18.190	18.590	18.590	24,093,599
2025-05-23	18.730	18.740	18.200	18.240	18.240	32,152,500
2025-05-22	19.020	19.300	18.810	18.850	18.850	26,514,200
2025-05-21	19.730	19.880	19.150	19.210	19.210	34,924,100
2025-05-20	19.540	19.850	19.210	19.740	19.740	35,233,868
2025-05-19	20.080	20.080	19.260	19.640	19.640	36,557,120
2025-05-16	19.710	20.460	19.620	20.080	20.080	43,478,188
2025-05-15	21.130	21.190	20.170	20.230	20.230	75,664,320
2025-05-14	20.460	22.300	20.300	21.640	21.640	117,023,829
2025-05-13	20.400	21.320	19.960	20.130	20.130	69,530,527
2025-05-12	19.550	20.150	19.430	20.130	20.130	41,024,001
2025-05-09	20.250	20.280	19.280	19.480	19.480	45,532,448
2025-05-08	19.930	21.000	19.800	20.300	20.300	71,053,000
2025-05-07	20.430	20.690	19.610	19.930	19.930	60,358,950
2025-05-06	19.820	20.490	19.610	20.270	20.270	72,434,200
2025-04-30	19.150	19.900	18.750	19.610	19.610	71,702,848
2025-04-29	18.250	19.100	18.160	18.780	18.780	56,639,798

← NewerPage 6 of 21 · 1,219 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.