Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.860	8.940	8.680	8.690	8.348	1,092,000
2024-07-22	8.810	8.870	8.690	8.840	8.492	873,800
2024-07-19	8.720	8.840	8.630	8.820	8.473	1,078,500
2024-07-18	8.760	8.800	8.500	8.750	8.406	1,512,300
2024-07-17	8.900	8.980	8.750	8.760	8.415	1,347,900
2024-07-16	8.940	9.000	8.820	8.950	8.598	1,094,600
2024-07-15	9.110	9.150	8.810	8.920	8.569	1,764,300
2024-07-12	9.190	9.270	9.120	9.160	8.799	1,465,148
2024-07-11	8.980	9.170	8.900	9.140	8.780	1,843,548
2024-07-10	9.010	9.050	8.820	8.830	8.482	1,476,600
2024-07-09	9.000	9.060	8.690	9.010	8.655	1,477,000
2024-07-08	9.240	9.240	8.930	8.960	8.607	1,402,400
2024-07-05	9.110	9.230	9.000	9.180	8.819	1,217,200
2024-07-04	9.500	9.540	9.070	9.110	8.751	2,124,242
2024-07-03	9.590	9.620	9.460	9.500	9.126	1,371,000
2024-07-02	9.530	9.650	9.460	9.560	9.184	1,821,200
2024-07-01	9.420	9.580	9.390	9.540	9.164	1,825,400
2024-06-28	9.370	9.550	9.320	9.410	9.040	1,486,890
2024-06-27	9.510	9.600	9.300	9.360	8.992	1,426,148
2024-06-26	9.240	9.500	9.110	9.470	9.097	2,033,400
2024-06-25	9.220	9.490	9.170	9.220	8.857	1,979,948
2024-06-24	9.640	9.640	9.120	9.160	8.799	3,239,000
2024-06-21	9.480	9.800	9.390	9.660	9.280	2,178,100
2024-06-20	9.910	9.920	9.470	9.490	9.116	3,135,700
2024-06-19	9.780	10.020	9.780	9.900	9.510	3,020,602
2024-06-18	9.580	9.780	9.580	9.750	9.366	1,376,700
2024-06-17	9.790	9.860	9.600	9.640	9.261	1,647,400
2024-06-14	9.810	9.880	9.630	9.810	9.424	1,454,350
2024-06-13	9.840	9.940	9.770	9.810	9.424	1,929,200
2024-06-12	9.740	9.920	9.660	9.840	9.453	2,098,800
2024-06-11	9.700	9.770	9.470	9.740	9.357	2,641,700
2024-06-07	9.290	9.700	9.290	9.680	9.299	4,262,400
2024-06-06	9.500	9.650	9.050	9.110	8.751	3,639,742
2024-06-05	9.870	9.870	9.470	9.500	9.126	3,536,742
2024-06-04	9.990	9.990	9.710	9.880	9.491	3,005,602
2024-06-03	10.190	10.340	9.860	10.010	9.616	3,965,900
2024-05-31	10.100	10.180	10.040	10.120	9.722	2,625,200
2024-05-30	10.200	10.300	10.090	10.110	9.712	2,785,800
2024-05-29	10.200	10.360	10.070	10.240	9.837	3,195,000
2024-05-28	10.500	10.650	10.150	10.210	9.808	5,951,618
2024-05-27	10.710	10.710	10.210	10.610	10.192	7,373,836
2024-05-24	11.400	11.400	10.790	10.890	10.461	13,686,500
2024-05-23	12.630	12.640	11.510	11.990	11.518	20,786,221
2024-05-22	10.950	11.890	10.920	11.490	11.038	8,370,699
2024-05-21	11.310	11.310	10.880	10.950	10.519	3,070,600
2024-05-20	11.470	11.510	11.210	11.260	10.817	5,129,418
2024-05-17	11.270	11.680	11.220	11.490	11.038	6,826,660
2024-05-16	10.790	11.330	10.750	11.130	10.692	6,170,868
2024-05-15	10.690	11.000	10.580	10.790	10.365	2,842,200
2024-05-14	10.640	10.730	10.580	10.690	10.269	2,568,419
2024-05-13	10.950	10.990	10.600	10.630	10.212	3,912,799
2024-05-10	11.040	11.420	10.990	11.070	10.634	4,814,845
2024-05-09	10.830	11.250	10.830	11.010	10.577	3,567,632
2024-05-08	11.430	11.520	10.870	10.900	10.471	7,196,882
2024-05-07	12.130	12.370	12.030	12.360	11.105	8,876,741
2024-05-06	12.190	12.350	11.960	12.020	10.799	7,491,814
2024-04-30	12.280	12.280	11.830	11.970	10.755	6,374,969
2024-04-29	12.290	12.390	12.010	12.290	11.042	8,428,900
2024-04-26	12.800	12.810	12.270	12.440	11.177	12,197,880
2024-04-25	12.290	12.850	12.290	12.710	11.419	10,952,310

← NewerPage 10 of 21 · 1,215 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.