Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.120	14.270	13.940	14.050	12.623	2,066,174
2023-10-25	13.640	14.270	13.640	14.260	12.812	3,152,274
2023-10-24	13.050	13.560	13.040	13.550	12.174	2,213,400
2023-10-23	13.310	13.320	12.920	12.980	11.662	1,806,600
2023-10-20	13.420	13.570	13.310	13.330	11.976	1,371,200
2023-10-19	13.390	13.680	13.360	13.420	12.057	1,644,200
2023-10-18	13.660	13.690	13.390	13.390	12.030	2,133,700
2023-10-17	13.760	13.800	13.490	13.660	12.273	1,469,800
2023-10-16	13.780	13.840	13.610	13.680	12.291	2,079,900
2023-10-13	14.120	14.150	13.720	13.760	12.363	3,935,000
2023-10-12	14.350	14.440	14.070	14.120	12.686	2,110,300
2023-10-11	14.290	14.380	14.120	14.270	12.821	1,594,400
2023-10-10	14.560	14.600	14.230	14.260	12.812	2,792,700
2023-10-09	14.610	14.610	14.370	14.430	12.965	2,141,600
2023-09-28	14.830	14.880	14.550	14.610	13.126	2,033,100
2023-09-27	14.800	14.940	14.630	14.690	13.198	2,574,100
2023-09-26	14.720	15.020	14.720	14.740	13.243	2,463,200
2023-09-25	14.970	14.980	14.590	14.750	13.252	1,848,795
2023-09-22	14.660	15.040	14.470	14.960	13.441	2,131,100
2023-09-21	14.760	15.140	14.660	14.670	13.180	2,237,800
2023-09-20	14.760	15.100	14.620	14.790	13.288	3,418,500
2023-09-19	14.520	14.810	14.460	14.730	13.234	3,261,580
2023-09-18	14.300	14.620	14.250	14.540	13.064	2,245,600
2023-09-15	14.650	14.690	14.210	14.370	12.911	2,642,595
2023-09-14	15.000	15.050	14.500	14.580	13.100	3,615,800
2023-09-13	15.120	15.200	14.830	15.000	13.477	3,140,900
2023-09-12	15.100	15.150	14.910	15.150	13.612	2,586,900
2023-09-11	15.300	15.300	14.740	15.060	13.531	3,066,100
2023-09-08	15.430	15.430	14.770	15.110	13.576	4,449,400
2023-09-07	15.610	15.720	15.340	15.440	13.872	4,276,800
2023-09-06	15.840	15.930	15.230	15.720	14.124	6,770,900
2023-09-05	16.660	16.710	15.700	15.830	14.223	12,565,000
2023-09-04	15.250	16.500	15.050	16.500	14.825	6,272,215
2023-09-01	15.310	15.460	14.900	15.000	13.477	2,491,100
2023-08-31	15.990	15.990	15.190	15.260	13.710	2,877,500
2023-08-30	16.050	16.250	15.700	15.940	14.321	3,700,300
2023-08-29	15.130	16.220	15.040	16.120	14.483	4,550,100
2023-08-28	15.900	15.900	14.360	15.180	13.639	4,389,000
2023-08-25	14.740	14.810	14.300	14.450	12.983	1,815,400
2023-08-24	14.980	15.170	14.520	14.750	13.252	2,690,100
2023-08-23	15.200	15.250	14.920	14.950	13.432	2,159,000
2023-08-22	15.030	15.560	14.830	15.170	13.630	3,741,900
2023-08-21	14.600	15.160	14.600	15.000	13.477	3,000,500
2023-08-18	14.850	15.050	14.700	14.700	13.207	2,774,000
2023-08-17	14.700	14.810	14.450	14.770	13.270	2,016,700
2023-08-16	14.730	14.990	14.500	14.670	13.180	2,550,300
2023-08-15	14.900	15.260	14.600	14.730	13.234	3,644,500
2023-08-14	14.730	14.930	14.550	14.850	13.342	2,748,200
2023-08-11	15.500	15.540	14.730	14.860	13.351	4,750,900
2023-08-10	15.770	15.800	15.410	15.480	13.908	2,792,800
2023-08-09	15.880	16.270	15.640	15.750	14.151	3,003,200
2023-08-08	16.040	16.400	15.730	15.840	14.232	4,596,800
2023-08-07	16.930	16.930	15.900	16.060	14.429	6,266,700
2023-08-04	16.600	17.320	16.600	17.180	15.435	6,379,000
2023-08-03	16.370	16.690	16.000	16.600	14.914	4,676,700
2023-08-02	16.250	16.610	16.000	16.530	14.851	4,776,500
2023-08-01	16.310	17.020	15.840	16.370	14.708	10,298,400
2023-07-31	16.090	16.640	15.470	16.320	14.663	13,110,210
2023-07-28	14.890	15.410	14.800	15.130	13.594	7,074,800
2023-07-27	14.760	15.140	14.410	14.820	13.315	6,067,700

← NewerPage 13 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.