Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.900	14.510	13.800	14.380	12.658	6,598,200
2023-04-25	13.000	14.280	12.810	14.150	12.455	7,457,643
2023-04-24	13.060	13.160	12.940	13.050	11.487	1,911,466
2023-04-21	13.420	13.590	13.030	13.060	11.496	2,142,900
2023-04-20	13.610	13.700	13.300	13.400	11.795	3,859,119
2023-04-19	13.880	13.890	13.630	13.670	12.033	3,149,065
2023-04-18	14.210	14.220	14.000	14.030	12.350	2,174,235
2023-04-17	13.960	14.600	13.950	14.210	12.508	5,935,900
2023-04-14	14.360	14.380	13.940	13.940	12.270	3,624,800
2023-04-13	14.160	14.340	14.090	14.280	12.570	2,759,700
2023-04-12	14.180	14.270	14.070	14.160	12.464	2,516,700
2023-04-11	14.060	14.220	13.940	14.210	12.508	2,232,400
2023-04-10	14.300	14.350	13.950	14.060	12.376	2,683,200
2023-04-07	14.390	14.390	14.180	14.280	12.570	2,459,217
2023-04-06	14.650	14.650	14.180	14.240	12.534	3,989,500
2023-04-04	14.570	14.700	14.440	14.660	12.904	3,529,900
2023-04-03	14.790	14.790	14.400	14.670	12.913	4,037,803
2023-03-31	14.500	14.730	14.450	14.690	12.930	3,323,952
2023-03-30	15.180	15.210	14.480	14.620	12.869	6,342,324
2023-03-29	16.400	16.430	15.110	15.190	13.371	9,623,830
2023-03-28	16.360	16.650	16.320	16.430	14.462	6,029,179
2023-03-27	16.850	16.850	16.280	16.480	14.506	7,334,300
2023-03-24	17.510	17.670	16.710	16.800	14.788	9,976,600
2023-03-23	18.230	18.500	17.310	17.690	15.571	16,039,790
2023-03-22	16.270	17.120	16.270	17.120	15.069	2,783,962
2023-03-21	15.900	15.930	15.390	15.560	13.696	2,394,900
2023-03-20	15.540	16.150	15.540	15.840	13.943	2,787,962
2023-03-17	15.550	15.820	15.460	15.540	13.679	1,203,100
2023-03-16	15.890	16.000	15.400	15.560	13.696	1,735,257
2023-03-15	15.740	16.070	15.460	15.820	13.925	1,528,384
2023-03-14	15.800	15.930	15.450	15.600	13.731	1,811,500
2023-03-13	15.820	16.200	15.710	15.900	13.996	1,379,200
2023-03-10	16.220	16.220	15.830	15.920	14.013	1,890,791
2023-03-09	16.000	16.230	15.740	16.170	14.233	2,170,104
2023-03-08	15.740	16.040	15.700	15.940	14.031	1,797,804
2023-03-07	16.100	16.300	15.720	15.730	13.846	1,661,000
2023-03-06	16.300	16.310	15.970	16.040	14.119	1,866,559
2023-03-03	16.340	16.460	16.100	16.190	14.251	2,645,927
2023-03-02	15.800	16.370	15.700	16.330	14.374	4,247,513
2023-03-01	15.290	15.830	15.220	15.810	13.916	3,885,000
2023-02-28	15.100	15.340	15.040	15.300	13.467	1,436,100
2023-02-27	15.250	15.350	14.970	15.040	13.239	1,708,700
2023-02-24	15.310	15.320	15.100	15.180	13.362	1,185,800
2023-02-23	15.500	15.500	15.170	15.250	13.423	3,158,891
2023-02-22	15.080	15.650	15.080	15.530	13.670	3,815,082
2023-02-21	15.160	15.510	14.820	15.170	13.353	3,035,847
2023-02-20	14.750	15.140	14.640	15.030	13.230	1,888,258
2023-02-17	14.900	15.100	14.740	14.750	12.983	1,555,900
2023-02-16	15.420	15.530	14.750	14.870	13.089	2,855,907
2023-02-15	15.660	15.660	15.310	15.450	13.599	1,913,506
2023-02-14	15.430	15.530	15.300	15.490	13.635	1,282,600
2023-02-13	15.300	15.400	15.090	15.390	13.547	1,600,700
2023-02-10	15.270	15.350	15.170	15.220	13.397	1,264,900
2023-02-09	15.070	15.450	15.040	15.290	13.459	1,847,300
2023-02-08	15.130	15.400	15.010	15.070	13.265	2,539,438
2023-02-07	14.750	15.200	14.700	15.180	13.362	3,141,100
2023-02-06	14.660	14.880	14.520	14.750	12.983	1,436,566
2023-02-03	14.680	14.740	14.320	14.660	12.904	1,830,500
2023-02-02	14.760	14.850	14.680	14.750	12.983	1,399,438
2023-02-01	14.560	14.830	14.540	14.780	13.010	2,199,600

← NewerPage 15 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.