Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.110	13.340	12.970	13.110	11.779	2,495,900
2024-01-18	13.370	13.420	12.780	13.200	11.860	3,270,600
2024-01-17	13.750	13.850	13.420	13.420	12.057	1,596,700
2024-01-16	13.770	13.920	13.520	13.730	12.336	2,119,700
2024-01-15	13.900	13.970	13.610	13.770	12.372	1,963,351
2024-01-12	14.120	14.250	13.910	13.910	12.498	1,798,800
2024-01-11	13.730	14.110	13.730	14.100	12.668	2,087,200
2024-01-10	13.960	14.290	13.780	13.850	12.444	2,207,700
2024-01-09	13.860	14.100	13.830	14.040	12.614	2,819,200
2024-01-08	14.290	14.340	13.850	13.850	12.444	2,544,300
2024-01-05	14.250	14.390	14.030	14.130	12.695	1,761,700
2024-01-04	14.200	14.360	14.160	14.360	12.902	1,703,300
2024-01-03	14.240	14.320	14.010	14.260	12.812	2,120,700
2024-01-02	13.960	14.320	13.910	14.190	12.749	1,972,020
2023-12-29	13.850	14.000	13.770	13.970	12.551	1,297,200
2023-12-28	13.600	13.910	13.300	13.850	12.444	2,039,400
2023-12-27	13.470	13.540	13.280	13.500	12.129	1,522,200
2023-12-26	13.580	13.680	13.330	13.350	11.994	1,999,842
2023-12-25	13.830	13.850	13.510	13.600	12.219	2,362,300
2023-12-22	14.050	14.090	13.750	13.810	12.408	1,462,100
2023-12-21	13.950	14.100	13.730	14.050	12.623	2,186,038
2023-12-20	14.050	14.130	13.830	13.830	12.426	1,427,900
2023-12-19	13.950	14.080	13.800	13.990	12.569	1,744,300
2023-12-18	14.160	14.310	13.900	13.930	12.516	1,997,360
2023-12-15	14.270	14.340	14.050	14.150	12.713	2,019,800
2023-12-14	14.140	14.360	14.140	14.260	12.812	1,102,100
2023-12-13	14.300	14.330	14.080	14.130	12.695	1,434,300
2023-12-12	14.200	14.300	13.940	14.300	12.848	2,068,800
2023-12-11	14.080	14.270	13.940	14.120	12.686	2,354,900
2023-12-08	14.640	14.660	14.090	14.120	12.686	2,426,200
2023-12-07	14.700	14.800	14.380	14.530	13.055	1,982,900
2023-12-06	14.500	14.770	14.500	14.690	13.198	1,521,900
2023-12-05	14.810	14.880	14.530	14.540	13.064	1,988,700
2023-12-04	14.940	14.990	14.700	14.750	13.252	2,177,200
2023-12-01	14.830	14.970	14.620	14.870	13.360	1,142,900
2023-11-30	14.790	14.860	14.650	14.790	13.288	1,522,100
2023-11-29	15.010	15.070	14.710	14.780	13.279	1,423,200
2023-11-28	14.900	15.080	14.800	15.020	13.495	1,851,217
2023-11-27	15.090	15.090	14.790	14.840	13.333	1,407,763
2023-11-24	15.210	15.250	15.000	15.020	13.495	1,473,100
2023-11-23	15.000	15.290	14.830	15.180	13.639	2,243,200
2023-11-22	15.000	15.270	14.950	15.040	13.513	2,432,327
2023-11-21	15.040	15.310	14.960	15.010	13.486	1,783,400
2023-11-20	15.010	15.110	14.930	15.040	13.513	1,594,700
2023-11-17	14.990	15.000	14.780	14.930	13.414	1,989,900
2023-11-16	15.050	15.220	14.910	14.990	13.468	1,998,800
2023-11-15	15.170	15.420	14.990	15.080	13.549	2,519,600
2023-11-14	14.810	15.140	14.730	15.100	13.567	2,768,900
2023-11-13	14.780	14.950	14.600	14.800	13.297	2,558,900
2023-11-10	14.910	15.000	14.690	14.800	13.297	2,482,988
2023-11-09	14.800	15.030	14.800	14.890	13.378	1,645,288
2023-11-08	14.860	14.870	14.700	14.840	13.333	1,531,100
2023-11-07	14.670	14.850	14.520	14.800	13.297	1,369,100
2023-11-06	14.370	14.750	14.300	14.700	13.207	2,144,483
2023-11-03	14.210	14.370	14.150	14.300	12.848	1,630,205
2023-11-02	14.250	14.450	14.160	14.170	12.731	1,284,600
2023-11-01	14.200	14.390	14.110	14.340	12.884	1,556,400
2023-10-31	14.140	14.270	14.090	14.200	12.758	1,652,182
2023-10-30	14.250	14.350	14.000	14.140	12.704	1,966,400
2023-10-27	13.900	14.240	13.900	14.130	12.695	2,199,574

← NewerPage 12 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.