Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.060	14.140	12.930	14.140	14.140	10,768,800
2026-10-15	12.430	13.330	12.430	12.850	12.850	13,445,070
2026-10-14	14.880	15.270	13.070	13.190	13.190	21,305,199
2026-10-13	12.900	14.320	12.500	14.320	14.320	12,748,600
2026-10-12	12.790	13.460	12.300	13.020	13.020	8,783,800
2026-10-09	12.840	13.050	12.300	12.790	12.790	5,362,640
2026-10-08	13.220	13.330	12.820	12.890	12.890	4,980,900
2026-09-30	13.620	13.620	13.090	13.140	13.140	6,255,200
2026-09-29	12.970	13.830	12.970	13.740	13.740	8,393,670
2026-09-28	13.070	13.550	12.880	13.200	13.200	6,887,400
2026-09-24	13.000	13.320	12.870	13.080	13.080	4,889,600
2026-09-23	13.120	13.410	12.870	13.030	13.030	5,988,900
2026-09-22	13.390	13.580	13.090	13.140	13.140	7,225,800
2026-09-21	12.620	13.490	12.460	13.240	13.240	8,755,400
2026-09-18	12.340	12.640	12.290	12.570	12.570	5,253,197
2026-09-17	12.000	12.490	11.920	12.360	12.360	6,171,230
2026-09-16	11.920	12.140	11.600	12.100	12.100	5,520,400
2026-09-15	12.390	12.410	12.000	12.000	12.000	7,001,287
2026-09-14	11.900	12.730	11.890	12.380	12.380	9,214,987
2026-09-11	12.560	12.800	12.000	12.060	12.060	10,299,030
2026-09-10	13.240	13.300	12.750	12.810	12.810	10,675,400
2026-09-09	13.730	13.760	13.320	13.350	13.350	8,657,897
2026-09-08	14.000	14.330	13.670	13.720	13.720	12,007,167
2026-09-07	14.320	14.580	13.640	14.050	14.050	18,939,301
2026-09-04	12.690	14.070	12.680	14.070	14.070	18,461,430
2026-09-03	13.120	13.210	12.740	12.790	12.790	9,764,897
2026-09-02	13.130	13.270	12.900	13.110	13.110	13,125,550
2026-09-01	13.410	13.800	13.250	13.260	13.260	17,175,738
2026-08-31	14.170	14.590	13.360	13.580	13.580	25,661,227
2026-08-28	12.570	14.080	12.450	14.080	14.080	26,556,523
2026-08-27	13.410	13.410	12.610	12.800	12.800	30,642,939
2026-08-26	12.470	13.680	12.260	13.680	13.680	21,868,207
2026-08-25	11.300	12.440	11.300	12.440	12.440	21,634,256
2026-08-24	10.910	11.700	10.780	11.310	11.310	13,060,435
2026-08-21	10.700	10.790	10.480	10.790	10.790	2,741,293
2026-08-20	10.500	10.820	10.450	10.740	10.740	2,658,600
2026-08-19	10.620	10.770	10.380	10.450	10.450	2,855,923
2026-08-18	10.730	10.800	10.610	10.730	10.730	2,925,679
2026-08-17	10.490	10.810	10.350	10.730	10.730	3,330,200
2026-08-14	10.470	10.520	10.300	10.510	10.510	2,335,100
2026-08-13	10.680	10.730	10.420	10.450	10.450	3,551,444
2026-08-12	10.590	10.760	10.560	10.680	10.680	2,048,225
2026-08-11	10.650	10.770	10.500	10.610	10.610	2,371,200
2026-08-10	10.410	10.690	10.300	10.650	10.650	2,838,063
2026-08-07	10.420	10.510	10.120	10.410	10.410	2,522,500
2026-08-06	10.260	10.480	10.210	10.420	10.420	3,118,681
2026-08-05	10.410	10.490	10.210	10.260	10.260	2,648,704
2026-08-04	10.370	10.500	10.260	10.390	10.390	2,832,700
2026-08-03	10.050	10.360	9.940	10.330	10.330	3,861,322
2026-07-31	9.780	10.060	9.750	9.980	9.980	2,903,100
2026-07-30	9.770	9.980	9.630	9.800	9.800	2,954,400
2026-07-29	9.630	9.840	9.570	9.770	9.770	2,675,700
2026-07-28	9.450	9.720	9.420	9.560	9.560	2,930,347
2026-07-27	9.120	9.560	9.120	9.460	9.460	2,584,700
2026-07-24	9.360	9.460	9.030	9.200	9.200	2,643,700
2026-07-23	9.110	9.470	9.080	9.460	9.460	2,450,209
2026-07-22	9.320	9.470	9.100	9.180	9.180	3,085,200
2026-07-21	9.530	9.610	9.050	9.410	9.410	4,062,500
2026-07-20	9.900	10.260	9.420	9.530	9.530	4,531,600
2026-07-17	10.300	10.530	9.860	9.930	9.930	3,351,110

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2000 CNY
2025-05-29	0.3500 CNY
2024-05-08	0.8000 CNY
2023-05-23	0.3000 CNY
2022-05-20	0.3000 CNY
2021-05-25	0.4000 CNY
2020-06-03	0.2000 CNY
2019-05-16	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.