Capitalonline Data Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.810	13.200	12.650	12.660	12.660	32,381,900
2025-01-22	12.730	13.030	12.520	12.600	12.600	20,752,400
2025-01-21	12.880	13.130	12.590	12.930	12.930	28,541,200
2025-01-20	13.070	13.230	12.710	12.830	12.830	33,173,800
2025-01-17	13.500	13.670	12.750	12.920	12.920	41,769,111
2025-01-16	13.390	13.410	12.920	13.130	13.130	54,119,904
2025-01-15	13.850	14.490	13.230	13.420	13.420	86,304,735
2025-01-14	11.290	13.180	11.140	13.180	13.180	62,376,903
2025-01-13	10.820	11.070	10.570	10.980	10.980	15,545,404
2025-01-10	11.850	11.980	11.000	11.020	11.020	28,957,100
2025-01-09	11.900	12.530	11.890	11.920	11.920	26,606,000
2025-01-08	12.150	12.350	11.480	12.010	12.010	28,195,600
2025-01-07	12.050	12.380	11.820	12.300	12.300	22,406,410
2025-01-06	11.980	12.350	11.680	11.890	11.890	24,390,744
2025-01-03	14.150	14.200	12.240	12.300	12.300	52,433,329
2025-01-02	13.910	14.580	13.510	14.150	14.150	55,688,367
2024-12-31	14.130	14.450	13.810	13.910	13.910	41,857,610
2024-12-30	13.710	14.320	13.040	14.270	14.270	51,664,249
2024-12-27	13.550	14.160	13.400	13.440	13.440	29,760,160
2024-12-26	12.970	13.860	12.970	13.590	13.590	27,706,990
2024-12-25	13.700	13.790	12.670	13.030	13.030	27,208,311
2024-12-24	13.560	13.950	13.210	13.810	13.810	30,659,389
2024-12-23	14.480	14.700	13.400	13.500	13.500	39,495,441
2024-12-20	14.120	14.670	14.120	14.620	14.620	46,719,399
2024-12-19	13.120	14.500	13.090	14.450	14.450	59,248,042
2024-12-18	13.140	13.450	12.800	13.290	13.290	18,655,081
2024-12-17	13.760	13.760	13.060	13.140	13.140	22,829,800
2024-12-16	14.150	14.320	13.650	13.830	13.830	25,058,494
2024-12-13	14.190	14.700	14.130	14.210	14.210	41,783,100
2024-12-12	14.420	14.710	14.120	14.320	14.320	26,904,855
2024-12-11	13.950	14.460	13.950	14.420	14.420	29,933,182
2024-12-10	14.570	14.750	14.110	14.130	14.130	36,387,000
2024-12-09	14.150	14.600	13.830	14.130	14.130	31,534,400
2024-12-06	13.890	14.250	13.570	14.100	14.100	35,068,300
2024-12-05	13.290	13.940	13.290	13.750	13.750	25,773,161
2024-12-04	13.680	13.880	13.200	13.340	13.340	25,382,200
2024-12-03	13.670	14.040	13.470	13.890	13.890	32,335,748
2024-12-02	13.530	13.780	13.520	13.780	13.780	25,258,100
2024-11-29	13.560	13.770	13.050	13.590	13.590	27,541,800
2024-11-28	13.560	13.830	13.330	13.410	13.410	23,624,036
2024-11-27	13.120	13.570	12.710	13.560	13.560	24,923,663
2024-11-26	13.410	13.720	13.080	13.110	13.110	19,742,941
2024-11-25	13.700	13.950	12.960	13.450	13.450	28,727,941
2024-11-22	14.150	14.850	13.580	13.620	13.620	50,720,641
2024-11-21	14.000	14.510	13.800	14.160	14.160	48,434,251
2024-11-20	12.700	14.830	12.650	14.260	14.260	57,379,461
2024-11-19	12.410	12.800	12.230	12.790	12.790	25,378,500
2024-11-18	14.010	14.240	12.310	12.430	12.430	45,255,723
2024-11-15	14.100	14.980	14.030	14.190	14.190	41,602,000
2024-11-14	14.690	15.180	14.000	14.040	14.040	37,597,292
2024-11-13	15.300	15.490	14.600	14.900	14.900	52,515,247
2024-11-12	15.300	16.500	14.990	15.670	15.670	95,243,628
2024-11-11	14.440	15.350	14.250	15.090	15.090	57,555,741
2024-11-08	14.030	14.360	13.950	14.080	14.080	39,191,829
2024-11-07	13.710	14.070	13.560	14.020	14.020	35,330,118
2024-11-06	13.950	14.400	13.700	13.960	13.960	47,616,753
2024-11-05	13.490	14.560	13.490	14.120	14.120	45,840,148
2024-11-04	13.510	13.950	13.380	13.680	13.680	41,338,894
2024-11-01	15.280	16.200	13.990	14.070	14.070	72,279,811
2024-10-31	15.120	16.430	14.530	15.550	15.550	98,731,379

← NewerPage 8 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.