Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.850	12.530	11.690	12.400	11.141	9,354,500
2024-04-23	11.850	12.200	11.810	12.040	10.817	7,493,416
2024-04-22	12.180	12.230	11.690	11.810	10.611	7,827,500
2024-04-19	11.790	12.470	11.730	12.410	11.150	10,451,700
2024-04-18	11.440	12.110	11.330	11.940	10.728	9,927,000
2024-04-17	11.000	11.470	10.810	11.470	10.305	5,565,700
2024-04-16	11.020	11.030	10.330	10.540	9.470	6,355,906
2024-04-15	11.500	11.570	10.750	11.030	9.910	6,778,769
2024-04-12	11.500	11.770	11.460	11.500	10.332	4,514,599
2024-04-11	11.470	11.640	11.300	11.450	10.287	5,933,135
2024-04-10	11.830	12.220	11.430	11.630	10.449	9,771,220
2024-04-09	11.900	12.230	11.830	11.930	10.719	9,959,942
2024-04-08	13.350	13.580	11.760	11.990	10.773	19,736,881
2024-04-03	11.970	13.070	11.770	13.070	11.743	13,167,710
2024-04-02	12.170	12.220	11.800	11.880	10.674	5,865,647
2024-04-01	11.990	12.280	11.820	12.190	10.952	7,384,105
2024-03-29	11.670	11.880	11.440	11.760	10.566	8,315,003
2024-03-28	10.920	11.340	10.910	11.210	10.072	3,213,317
2024-03-27	11.130	11.180	10.910	10.910	9.802	1,988,500
2024-03-26	10.990	11.160	10.820	11.150	10.018	2,565,800
2024-03-25	11.170	11.350	10.990	10.990	9.874	3,718,200
2024-03-22	11.480	11.530	11.110	11.210	10.072	2,924,900
2024-03-21	11.390	11.560	11.270	11.490	10.323	4,346,000
2024-03-20	11.590	11.590	11.290	11.390	10.233	8,002,225
2024-03-19	11.130	12.200	11.130	11.680	10.494	8,774,842
2024-03-18	10.850	11.150	10.830	11.130	10.000	3,609,220
2024-03-15	10.620	10.810	10.540	10.780	9.685	3,371,091
2024-03-14	10.970	11.050	10.540	10.690	9.605	5,728,200
2024-03-13	10.820	11.020	10.740	10.970	9.856	3,767,700
2024-03-12	10.700	10.840	10.500	10.820	9.721	3,304,600
2024-03-11	10.270	10.730	10.250	10.660	9.578	3,951,600
2024-03-08	10.170	10.310	10.070	10.270	9.227	2,412,827
2024-03-07	10.340	10.450	10.140	10.170	9.137	2,774,700
2024-03-06	10.110	10.370	10.050	10.270	9.227	3,246,100
2024-03-05	10.520	10.520	10.110	10.190	9.155	5,111,100
2024-03-04	10.350	10.960	10.000	10.630	9.551	6,257,429
2024-03-01	10.440	10.500	10.210	10.370	9.317	3,866,100
2024-02-29	10.130	10.520	10.000	10.430	9.371	5,940,200
2024-02-28	11.210	11.500	10.170	10.210	9.173	8,478,495
2024-02-27	10.900	11.200	10.740	11.190	10.054	3,320,800
2024-02-26	10.570	11.210	10.420	10.900	9.793	5,166,453
2024-02-23	10.410	10.610	10.200	10.540	9.470	5,680,156
2024-02-22	9.830	10.400	9.780	10.400	9.344	5,785,200
2024-02-21	9.550	10.180	9.380	9.830	8.832	6,189,496
2024-02-20	9.720	9.750	9.310	9.500	8.535	6,768,192
2024-02-19	8.950	9.530	8.950	9.530	8.562	5,462,951
2024-02-08	8.000	8.660	7.770	8.660	7.781	7,207,272
2024-02-07	8.520	8.540	7.680	7.870	7.071	7,669,859
2024-02-06	8.310	8.810	8.060	8.480	7.619	7,954,353
2024-02-05	9.960	9.970	8.960	8.960	8.050	5,449,900
2024-02-02	10.780	11.070	9.770	9.960	8.949	5,394,205
2024-02-01	11.310	11.330	10.550	10.850	9.748	4,263,200
2024-01-31	11.960	12.000	11.230	11.310	10.162	3,621,100
2024-01-30	12.350	12.360	11.820	11.990	10.773	3,546,900
2024-01-29	12.820	12.930	12.300	12.350	11.096	2,736,600
2024-01-26	12.890	13.160	12.720	12.810	11.509	2,940,100
2024-01-25	12.240	12.860	12.170	12.860	11.554	3,629,300
2024-01-24	12.330	12.370	11.730	12.350	11.096	3,854,000
2024-01-23	12.180	12.350	11.660	11.940	10.728	5,003,000
2024-01-22	13.380	13.390	12.050	12.150	10.916	4,127,600

← NewerPage 11 of 21 · 1,212 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.