Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.760	15.250	14.700	15.020	13.495	9,518,375
2023-07-25	14.300	14.870	14.100	14.760	13.261	8,462,000
2023-07-24	14.910	14.920	14.100	14.300	12.848	11,365,550
2023-07-21	13.700	14.110	13.600	13.860	12.453	2,851,100
2023-07-20	13.830	14.060	13.710	13.760	12.363	2,957,900
2023-07-19	13.570	13.830	13.560	13.770	12.372	2,561,800
2023-07-18	13.700	13.700	13.470	13.590	12.210	1,027,700
2023-07-17	13.550	13.660	13.380	13.660	12.273	1,635,700
2023-07-14	13.580	13.600	13.430	13.580	12.201	1,209,900
2023-07-13	13.520	13.650	13.410	13.560	12.183	1,608,600
2023-07-12	13.770	13.790	13.420	13.430	12.066	2,323,800
2023-07-11	13.710	13.780	13.640	13.740	12.345	1,586,400
2023-07-10	13.700	13.740	13.600	13.710	12.318	1,241,600
2023-07-07	13.640	13.700	13.480	13.600	12.219	1,517,000
2023-07-06	13.680	13.770	13.650	13.680	12.291	1,285,800
2023-07-05	13.840	13.930	13.720	13.750	12.354	2,057,300
2023-07-04	13.710	13.860	13.680	13.840	12.435	3,041,500
2023-07-03	14.250	14.560	13.630	13.730	12.336	6,482,569
2023-06-30	14.080	14.260	14.070	14.220	12.776	1,922,100
2023-06-29	14.000	14.200	13.900	14.060	12.632	2,420,200
2023-06-28	14.230	14.250	13.710	13.950	12.533	1,805,500
2023-06-27	13.670	14.120	13.440	14.110	12.677	2,129,800
2023-06-26	13.800	13.810	13.460	13.480	12.111	1,512,800
2023-06-21	14.000	14.090	13.760	13.800	12.399	1,647,000
2023-06-20	14.260	14.260	13.980	14.000	12.578	1,740,100
2023-06-19	14.370	14.450	14.110	14.250	12.803	1,743,114
2023-06-16	14.190	14.580	14.150	14.370	12.911	2,682,910
2023-06-15	14.260	14.260	14.020	14.150	12.713	1,892,800
2023-06-14	14.360	14.460	14.150	14.180	12.740	1,866,900
2023-06-13	14.590	14.620	14.310	14.370	12.911	1,993,205
2023-06-12	14.500	14.680	14.200	14.590	13.108	3,017,800
2023-06-09	15.290	15.350	14.570	14.590	13.108	4,022,000
2023-06-08	14.730	15.190	14.590	15.130	13.594	4,409,573
2023-06-07	14.660	14.950	14.600	14.730	13.234	2,416,073
2023-06-06	14.900	15.210	14.690	14.730	13.234	3,989,581
2023-06-05	14.650	14.960	14.470	14.890	13.378	3,349,100
2023-06-02	14.290	14.660	14.290	14.650	13.162	4,371,312
2023-06-01	14.360	14.670	14.190	14.300	12.848	4,090,843
2023-05-31	14.210	14.430	14.150	14.370	12.911	3,187,090
2023-05-30	13.890	14.320	13.770	14.190	12.749	4,726,665
2023-05-29	14.100	14.240	13.870	13.940	12.525	3,578,373
2023-05-26	14.140	14.310	13.890	14.130	12.695	3,457,435
2023-05-25	14.110	14.240	13.960	14.130	12.695	3,147,800
2023-05-24	14.150	14.240	14.010	14.160	12.722	2,913,521
2023-05-23	14.570	14.650	14.200	14.210	12.767	3,900,803
2023-05-22	15.010	15.110	14.690	14.780	13.010	4,698,012
2023-05-19	15.850	15.930	14.970	15.070	13.265	5,175,065
2023-05-18	16.300	16.300	15.780	15.950	14.040	3,691,668
2023-05-17	17.040	17.130	16.140	16.310	14.356	2,859,000
2023-05-16	16.900	17.010	16.300	16.400	14.436	2,656,300
2023-05-15	17.210	17.300	16.600	16.900	14.876	4,378,712
2023-05-12	17.510	17.860	17.110	17.120	15.069	3,541,300
2023-05-11	18.140	18.650	17.180	17.470	15.377	10,180,030
2023-05-10	17.680	18.180	17.330	18.060	15.897	7,080,024
2023-05-09	18.460	18.640	17.650	17.680	15.562	14,029,570
2023-05-08	18.160	19.590	17.980	18.380	16.178	24,218,010
2023-05-05	16.400	17.890	16.240	17.810	15.677	12,629,900
2023-05-04	16.440	16.440	16.000	16.310	14.356	6,496,217
2023-04-28	15.570	16.600	15.400	16.440	14.471	11,472,950
2023-04-27	14.250	15.820	14.210	15.820	13.925	10,586,740

← NewerPage 14 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.