Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.420	13.750	13.420	13.600	11.971	3,989,600
2022-10-28	14.380	14.470	13.620	13.620	11.989	7,826,031
2022-10-27	12.890	13.930	12.780	13.930	12.261	4,721,557
2022-10-26	12.530	12.730	12.410	12.660	11.144	1,460,700
2022-10-25	12.590	12.690	12.270	12.400	10.915	1,606,200
2022-10-24	13.110	13.110	12.430	12.630	11.117	1,741,400
2022-10-21	12.700	12.940	12.700	12.850	11.311	1,201,870
2022-10-20	12.670	12.860	12.500	12.680	11.161	1,613,295
2022-10-19	12.820	12.950	12.510	12.650	11.135	1,634,700
2022-10-18	12.780	13.160	12.730	12.800	11.267	1,996,292
2022-10-17	12.560	12.790	12.500	12.780	11.249	1,578,000
2022-10-14	12.310	12.850	12.310	12.750	11.223	2,578,429
2022-10-13	12.390	12.400	12.230	12.250	10.783	1,653,030
2022-10-12	12.340	12.440	12.050	12.410	10.924	1,773,465
2022-10-11	12.510	12.640	12.010	12.170	10.712	2,160,400
2022-10-10	12.940	12.940	12.470	12.540	11.038	1,611,700
2022-09-30	13.000	13.070	12.550	12.620	11.108	2,085,633
2022-09-29	13.330	13.670	12.880	12.960	11.408	2,368,336
2022-09-28	13.800	13.970	13.220	13.250	11.663	2,624,435
2022-09-27	13.100	13.590	13.100	13.550	11.927	2,197,156
2022-09-26	13.630	13.710	13.030	13.040	11.478	2,450,135
2022-09-23	13.610	14.150	13.550	13.700	12.059	3,448,374
2022-09-22	13.840	14.100	13.500	13.510	11.892	2,470,800
2022-09-21	13.610	14.020	13.200	13.900	12.235	3,584,677
2022-09-20	13.040	13.780	12.900	13.580	11.953	4,120,992
2022-09-19	13.500	13.700	12.680	12.900	11.355	4,308,681
2022-09-16	14.670	14.690	13.680	13.750	12.103	5,946,760
2022-09-15	13.870	14.490	13.450	14.490	12.754	5,226,860
2022-09-14	13.500	13.900	13.400	13.790	12.138	2,397,400
2022-09-13	13.900	14.060	13.650	13.770	12.121	2,758,435
2022-09-09	13.490	13.950	13.450	13.780	12.129	3,680,835
2022-09-08	13.860	13.880	13.470	13.600	11.971	2,381,200
2022-09-07	13.990	14.060	13.690	13.730	12.085	3,429,239
2022-09-06	14.190	14.250	13.700	13.980	12.305	4,349,435
2022-09-05	14.100	14.220	13.820	14.160	12.464	5,036,735
2022-09-02	14.440	14.560	13.910	14.280	12.570	7,883,321
2022-09-01	14.500	15.800	14.000	14.290	12.578	10,470,060
2022-08-31	14.160	15.050	13.670	14.800	13.027	10,433,640
2022-08-30	13.680	15.150	13.580	14.370	12.649	9,540,363
2022-08-29	13.690	13.950	13.390	13.780	12.129	6,957,059
2022-08-26	13.990	14.830	13.500	14.330	12.614	13,881,530
2022-08-25	12.390	13.520	12.390	13.520	11.901	5,086,080
2022-08-24	12.330	12.430	12.200	12.290	10.818	1,120,609
2022-08-23	12.520	12.570	12.310	12.400	10.915	925,500
2022-08-22	12.380	12.580	12.260	12.560	11.056	921,300
2022-08-19	12.360	12.530	12.360	12.380	10.897	835,600
2022-08-18	12.780	12.800	12.330	12.430	10.941	1,454,200
2022-08-17	12.450	12.800	12.330	12.670	11.152	1,884,700
2022-08-16	12.300	12.570	12.300	12.430	10.941	1,042,159
2022-08-15	12.510	12.510	12.240	12.310	10.836	1,123,200
2022-08-12	12.590	12.600	12.420	12.540	11.038	1,126,200
2022-08-11	12.390	12.680	12.390	12.540	11.038	1,293,856
2022-08-10	12.370	12.390	12.190	12.370	10.888	747,854
2022-08-09	12.360	12.400	12.240	12.370	10.888	740,000
2022-08-08	12.450	12.480	12.280	12.360	10.880	816,417
2022-08-05	12.270	12.360	12.170	12.350	10.871	1,000,800
2022-08-04	12.290	12.400	12.140	12.220	10.756	1,498,100
2022-08-03	12.280	12.500	12.000	12.250	10.783	1,989,346
2022-08-02	12.840	12.850	12.100	12.350	10.871	2,355,636
2022-08-01	12.870	12.940	12.650	12.870	11.328	1,334,100

← NewerPage 17 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.