Capitalonline Data Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.100 | 18.000 | 16.100 | 17.890 | 17.890 | 26,240,193 |
| 2026-10-22 | 18.300 | 18.300 | 17.260 | 17.280 | 17.280 | 20,043,703 |
| 2026-10-21 | 17.900 | 18.580 | 17.800 | 18.260 | 18.260 | 30,663,303 |
| 2026-10-20 | 17.100 | 17.630 | 16.520 | 17.560 | 17.560 | 20,074,688 |
| 2026-10-19 | 17.100 | 17.180 | 16.510 | 16.920 | 16.920 | 16,335,469 |
| 2026-10-16 | 17.100 | 17.190 | 16.400 | 16.530 | 16.530 | 12,347,536 |
| 2026-10-15 | 16.610 | 17.410 | 16.600 | 16.770 | 16.770 | 14,168,337 |
| 2026-10-14 | 17.680 | 17.790 | 17.230 | 17.400 | 17.400 | 11,362,426 |
| 2026-10-13 | 17.450 | 17.880 | 16.980 | 17.680 | 17.680 | 16,695,771 |
| 2026-10-12 | 17.790 | 17.950 | 17.390 | 17.830 | 17.830 | 13,818,494 |
| 2026-10-09 | 17.300 | 17.870 | 16.400 | 17.800 | 17.800 | 21,816,179 |
| 2026-10-08 | 18.260 | 18.360 | 17.330 | 17.490 | 17.490 | 14,763,200 |
| 2026-09-30 | 18.840 | 19.080 | 18.130 | 18.140 | 18.140 | 13,022,025 |
| 2026-09-29 | 18.520 | 19.080 | 18.520 | 18.750 | 18.750 | 11,710,570 |
| 2026-09-28 | 19.790 | 19.800 | 18.460 | 18.630 | 18.630 | 17,620,477 |
| 2026-09-24 | 19.860 | 20.230 | 19.700 | 19.790 | 19.790 | 12,910,276 |
Page 1 of 1 · 16 trading days
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.