Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.280	19.060	18.280	18.340	18.340	47,073,599
2025-04-25	18.010	18.890	18.010	18.200	18.200	45,385,600
2025-04-24	18.850	18.990	17.840	17.890	17.890	43,824,500
2025-04-23	18.710	19.400	18.550	19.000	19.000	48,128,200
2025-04-22	19.240	19.300	18.470	18.470	18.470	34,645,800
2025-04-21	18.500	19.330	18.420	19.270	19.270	35,203,330
2025-04-18	18.790	19.190	18.500	18.560	18.560	25,034,800
2025-04-17	18.710	19.350	18.610	18.730	18.730	28,419,800
2025-04-16	19.320	19.560	18.470	18.750	18.750	34,973,700
2025-04-15	19.890	20.280	19.190	19.460	19.460	41,746,400
2025-04-14	20.000	20.150	19.430	19.550	19.550	39,297,600
2025-04-11	19.410	19.890	19.180	19.530	19.530	46,351,000
2025-04-10	19.450	20.260	19.330	19.350	19.350	64,946,800
2025-04-09	17.990	19.150	16.590	18.700	18.700	69,709,489
2025-04-08	18.030	18.630	17.290	18.130	18.130	60,815,908
2025-04-07	19.560	19.880	16.960	17.350	17.350	72,231,483
2025-04-03	21.460	21.980	20.960	21.200	21.200	45,472,833
2025-04-02	22.100	22.550	21.630	21.760	21.760	44,070,300
2025-04-01	22.900	23.000	21.910	21.990	21.990	60,860,500
2025-03-31	21.850	23.130	21.420	22.950	22.950	77,680,450
2025-03-28	22.500	23.480	22.420	22.500	22.500	63,495,200
2025-03-27	23.900	24.070	22.530	22.640	22.640	81,023,708
2025-03-26	24.160	24.600	23.330	24.090	24.090	88,116,792
2025-03-25	29.220	29.680	23.940	24.070	24.070	148,915,369
2025-03-24	30.080	31.330	28.240	29.920	29.920	114,567,045
2025-03-21	29.300	31.500	28.000	30.450	30.450	150,592,650
2025-03-20	30.990	33.830	29.500	29.500	29.500	156,283,172
2025-03-19	29.890	31.830	29.530	31.000	31.000	141,630,546
2025-03-18	28.560	29.890	27.660	29.890	29.890	129,391,407
2025-03-17	28.650	29.240	27.820	28.190	28.190	81,962,965
2025-03-14	26.160	29.410	25.070	28.990	28.990	119,735,796
2025-03-13	28.200	28.800	26.660	26.780	26.780	86,008,899
2025-03-12	28.210	30.470	28.190	28.600	28.600	133,018,033
2025-03-11	26.840	28.290	26.600	28.190	28.190	75,895,971
2025-03-10	27.630	29.260	27.350	27.820	27.820	83,025,970
2025-03-07	28.350	30.500	27.390	28.270	28.270	125,792,539
2025-03-06	28.580	30.700	28.170	29.200	29.200	143,887,001
2025-03-05	27.800	29.390	26.840	28.810	28.810	144,559,073
2025-03-04	28.170	28.660	25.880	27.650	27.650	146,859,855
2025-03-03	32.450	34.200	28.180	28.830	28.830	156,353,649
2025-02-28	32.500	34.950	29.780	31.120	31.120	141,946,976
2025-02-27	30.200	33.410	29.280	33.330	33.330	158,262,764
2025-02-26	28.230	32.620	27.960	31.260	31.260	184,011,493
2025-02-25	24.430	27.520	24.430	27.490	27.490	143,567,914
2025-02-24	25.780	25.970	24.110	25.620	25.620	126,000,691
2025-02-21	26.160	29.250	25.300	26.870	26.870	164,872,823
2025-02-20	26.090	26.990	25.540	25.680	25.680	121,683,786
2025-02-19	25.000	28.570	24.800	27.330	27.330	167,626,570
2025-02-18	24.520	25.060	23.540	24.920	24.920	115,468,960
2025-02-17	26.200	26.500	23.810	25.540	25.540	133,759,313
2025-02-14	25.000	27.770	24.450	24.700	24.700	176,603,618
2025-02-13	23.140	27.600	21.880	26.260	26.260	212,878,487
2025-02-12	22.440	24.200	22.440	23.000	23.000	161,038,706
2025-02-11	21.500	26.520	20.470	22.310	22.310	213,928,258
2025-02-10	20.110	22.220	19.400	22.220	22.220	188,809,396
2025-02-07	17.010	18.520	17.010	18.520	18.520	119,416,705
2025-02-06	14.800	16.270	14.380	15.430	15.430	129,163,384
2025-02-05	12.970	14.880	12.970	14.880	14.880	80,465,510
2025-01-27	13.210	13.360	12.390	12.400	12.400	26,666,798
2025-01-24	12.580	13.070	12.500	13.030	13.030	30,795,938

← NewerPage 7 of 21 · 1,212 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.