Capitalonline Data Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.820 | 15.970 | 14.360 | 15.530 | 15.530 | 97,213,508 |
| 2024-10-29 | 16.780 | 17.120 | 15.070 | 15.070 | 15.070 | 153,993,154 |
| 2024-10-28 | 13.000 | 14.880 | 13.000 | 14.880 | 14.880 | 103,886,750 |
| 2024-10-25 | 12.100 | 12.880 | 11.940 | 12.400 | 12.400 | 30,614,605 |
| 2024-10-24 | 12.010 | 12.190 | 11.700 | 11.930 | 11.930 | 27,353,800 |
| 2024-10-23 | 12.700 | 12.970 | 12.330 | 12.420 | 12.420 | 26,050,361 |
| 2024-10-22 | 12.460 | 12.730 | 12.200 | 12.380 | 12.380 | 28,132,152 |
| 2024-10-21 | 12.160 | 12.780 | 12.130 | 12.540 | 12.540 | 33,170,512 |
| 2024-10-18 | 11.750 | 12.390 | 11.630 | 12.080 | 12.080 | 29,683,750 |
| 2024-10-17 | 11.870 | 12.100 | 11.700 | 11.820 | 11.820 | 23,713,190 |
| 2024-10-16 | 11.220 | 11.820 | 11.200 | 11.650 | 11.650 | 16,647,400 |
| 2024-10-15 | 11.750 | 12.160 | 11.400 | 11.530 | 11.530 | 25,859,076 |
| 2024-10-14 | 11.290 | 11.770 | 11.060 | 11.730 | 11.730 | 19,868,376 |
| 2024-10-11 | 11.700 | 12.010 | 11.100 | 11.280 | 11.280 | 20,673,775 |
| 2024-10-10 | 12.600 | 12.820 | 11.850 | 11.980 | 11.980 | 27,254,642 |
| 2024-10-09 | 13.110 | 13.240 | 11.880 | 11.940 | 11.940 | 46,175,817 |
| 2024-10-08 | 14.500 | 14.500 | 12.660 | 14.100 | 14.100 | 58,368,976 |
| 2024-09-30 | 11.050 | 12.500 | 10.980 | 12.180 | 12.180 | 51,225,973 |
| 2024-09-27 | 10.050 | 10.880 | 10.020 | 10.580 | 10.580 | 30,439,747 |
| 2024-09-26 | 9.650 | 9.900 | 9.620 | 9.900 | 9.900 | 14,537,666 |
| 2024-09-25 | 9.540 | 9.930 | 9.540 | 9.670 | 9.670 | 16,805,890 |
| 2024-09-24 | 9.190 | 9.540 | 9.090 | 9.520 | 9.520 | 15,990,539 |
| 2024-09-23 | 9.400 | 9.400 | 9.130 | 9.180 | 9.180 | 12,777,380 |
| 2024-09-20 | 9.200 | 9.480 | 9.180 | 9.330 | 9.330 | 10,162,400 |
| 2024-09-19 | 8.960 | 9.400 | 8.830 | 9.250 | 9.250 | 9,941,910 |
| 2024-09-18 | 8.890 | 9.070 | 8.770 | 8.900 | 8.900 | 6,547,300 |
| 2024-09-13 | 9.580 | 9.640 | 9.030 | 9.030 | 9.030 | 11,863,811 |
| 2024-09-12 | 9.340 | 9.520 | 9.340 | 9.390 | 9.390 | 6,156,200 |
| 2024-09-11 | 9.370 | 9.440 | 9.260 | 9.360 | 9.360 | 5,194,700 |
| 2024-09-10 | 9.140 | 9.500 | 8.990 | 9.440 | 9.440 | 9,496,512 |
| 2024-09-09 | 9.060 | 9.210 | 8.980 | 9.120 | 9.120 | 5,218,400 |
| 2024-09-06 | 9.350 | 9.480 | 9.180 | 9.210 | 9.210 | 6,091,100 |
| 2024-09-05 | 9.180 | 9.400 | 9.170 | 9.340 | 9.340 | 5,482,700 |
| 2024-09-04 | 9.210 | 9.320 | 9.120 | 9.150 | 9.150 | 4,714,912 |
| 2024-09-03 | 9.060 | 9.320 | 9.060 | 9.300 | 9.300 | 6,471,681 |
| 2024-09-02 | 9.240 | 9.380 | 9.080 | 9.110 | 9.110 | 7,481,700 |
| 2024-08-30 | 8.960 | 9.600 | 8.960 | 9.340 | 9.340 | 13,182,700 |
| 2024-08-29 | 8.650 | 9.040 | 8.620 | 8.930 | 8.930 | 6,221,300 |
| 2024-08-28 | 8.650 | 8.830 | 8.500 | 8.730 | 8.730 | 5,721,211 |
| 2024-08-27 | 8.910 | 9.040 | 8.680 | 8.730 | 8.730 | 7,892,800 |
| 2024-08-26 | 9.080 | 9.130 | 8.910 | 9.050 | 9.050 | 4,869,201 |
| 2024-08-23 | 8.900 | 9.200 | 8.900 | 9.070 | 9.070 | 7,059,110 |
| 2024-08-22 | 9.070 | 9.340 | 8.890 | 8.990 | 8.990 | 11,271,342 |
| 2024-08-21 | 9.580 | 9.870 | 9.200 | 9.200 | 9.200 | 15,982,610 |
| 2024-08-20 | 9.320 | 9.570 | 9.170 | 9.440 | 9.440 | 11,895,800 |
| 2024-08-19 | 9.280 | 9.570 | 9.180 | 9.370 | 9.370 | 7,888,069 |
| 2024-08-16 | 9.420 | 9.540 | 9.310 | 9.320 | 9.320 | 7,470,500 |
| 2024-08-15 | 9.280 | 9.500 | 9.180 | 9.430 | 9.430 | 8,176,800 |
| 2024-08-14 | 9.210 | 9.330 | 9.130 | 9.280 | 9.280 | 5,556,214 |
| 2024-08-13 | 9.150 | 9.300 | 9.010 | 9.220 | 9.220 | 5,382,357 |
| 2024-08-12 | 9.160 | 9.240 | 8.990 | 9.050 | 9.050 | 5,023,844 |
| 2024-08-09 | 9.300 | 9.440 | 9.160 | 9.170 | 9.170 | 6,013,857 |
| 2024-08-08 | 9.520 | 9.520 | 9.180 | 9.290 | 9.290 | 8,317,400 |
| 2024-08-07 | 9.420 | 9.740 | 9.370 | 9.520 | 9.520 | 10,112,114 |
| 2024-08-06 | 9.470 | 9.520 | 9.260 | 9.410 | 9.410 | 8,046,000 |
| 2024-08-05 | 9.600 | 9.820 | 9.240 | 9.240 | 9.240 | 13,918,700 |
| 2024-08-02 | 9.950 | 10.200 | 9.670 | 9.770 | 9.770 | 18,438,870 |
| 2024-08-01 | 9.880 | 10.530 | 9.700 | 10.050 | 10.050 | 31,400,900 |
| 2024-07-31 | 9.360 | 9.680 | 9.330 | 9.650 | 9.650 | 12,770,962 |
| 2024-07-30 | 9.300 | 9.400 | 9.190 | 9.320 | 9.320 | 5,158,718 |
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.