Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.580	14.700	14.500	14.590	12.842	1,482,700
2023-01-30	14.580	14.800	14.400	14.640	12.886	2,549,300
2023-01-20	14.310	14.450	14.260	14.450	12.719	1,249,500
2023-01-19	14.410	14.410	14.230	14.300	12.587	1,153,900
2023-01-18	14.180	14.500	14.150	14.430	12.702	1,720,796
2023-01-17	14.250	14.250	14.090	14.220	12.517	1,785,563
2023-01-16	14.450	14.600	14.190	14.230	12.526	2,658,567
2023-01-13	14.550	14.700	14.290	14.440	12.710	3,885,100
2023-01-12	14.850	14.980	14.210	14.540	12.798	9,414,939
2023-01-11	14.920	16.150	14.690	15.290	13.459	12,606,130
2023-01-10	14.790	14.790	14.510	14.680	12.922	1,536,598
2023-01-09	14.690	14.880	14.620	14.800	13.027	2,460,400
2023-01-06	14.400	14.630	14.380	14.580	12.834	2,664,391
2023-01-05	13.950	14.500	13.830	14.410	12.684	2,635,164
2023-01-04	13.350	14.070	13.270	13.930	12.261	2,341,000
2023-01-03	13.130	13.380	13.060	13.340	11.742	925,400
2022-12-30	13.110	13.190	12.950	13.140	11.566	609,296
2022-12-29	13.020	13.250	12.920	12.990	11.434	634,600
2022-12-28	13.350	13.360	13.000	13.090	11.522	918,000
2022-12-27	13.390	13.490	13.190	13.340	11.742	732,900
2022-12-26	13.150	13.320	13.070	13.220	11.637	700,800
2022-12-23	13.170	13.400	12.970	13.130	11.557	1,253,700
2022-12-22	13.550	13.670	13.160	13.260	11.672	912,700
2022-12-21	13.600	13.600	12.880	13.480	11.865	1,306,500
2022-12-20	13.610	13.610	13.300	13.450	11.839	662,803
2022-12-19	14.150	14.150	13.420	13.540	11.918	1,146,297
2022-12-16	13.990	14.140	13.780	14.060	12.376	1,065,462
2022-12-15	14.240	14.260	13.930	13.940	12.270	1,247,000
2022-12-14	14.400	14.400	14.000	14.190	12.490	1,398,200
2022-12-13	14.310	14.610	14.230	14.420	12.693	1,513,800
2022-12-12	14.830	14.950	14.180	14.280	12.570	2,221,600
2022-12-09	14.500	14.950	14.500	14.860	13.080	2,678,800
2022-12-08	14.400	14.500	14.240	14.420	12.693	1,271,000
2022-12-07	14.100	14.450	13.930	14.410	12.684	2,384,600
2022-12-06	14.720	14.720	14.100	14.140	12.446	2,698,190
2022-12-05	14.400	14.750	14.400	14.720	12.957	2,212,100
2022-12-02	14.420	14.620	14.390	14.400	12.675	1,611,516
2022-12-01	14.620	14.650	14.390	14.470	12.737	1,748,312
2022-11-30	14.880	14.910	14.470	14.550	12.807	2,144,400
2022-11-29	14.500	14.850	14.310	14.820	13.045	3,016,653
2022-11-28	14.690	14.690	14.210	14.360	12.640	2,564,600
2022-11-25	14.510	14.830	14.410	14.630	12.878	3,219,623
2022-11-24	14.610	14.750	14.250	14.360	12.640	2,835,239
2022-11-23	14.690	14.950	14.450	14.610	12.860	3,278,600
2022-11-22	14.400	15.090	14.360	14.690	12.930	3,760,900
2022-11-21	14.420	14.510	14.230	14.380	12.658	1,770,000
2022-11-18	14.830	14.920	14.420	14.510	12.772	2,943,000
2022-11-17	14.180	14.850	14.080	14.830	13.054	5,228,935
2022-11-16	14.450	14.460	14.110	14.190	12.490	2,790,200
2022-11-15	14.300	14.650	14.100	14.450	12.719	4,590,000
2022-11-14	14.210	15.000	14.150	14.290	12.578	6,004,319
2022-11-11	13.980	14.300	13.820	14.100	12.411	5,419,303
2022-11-10	13.740	13.880	13.500	13.850	12.191	3,045,478
2022-11-09	13.840	13.960	13.620	13.760	12.112	2,940,284
2022-11-08	13.710	14.030	13.550	13.930	12.261	4,253,321
2022-11-07	13.600	13.760	13.510	13.730	12.085	3,285,164
2022-11-04	13.690	13.700	13.520	13.590	11.962	2,966,019
2022-11-03	13.520	13.920	13.380	13.580	11.953	3,658,806
2022-11-02	13.740	13.930	13.470	13.590	11.962	4,676,870
2022-11-01	13.590	14.020	13.520	13.730	12.085	4,525,089

← NewerPage 16 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.