Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.870	12.940	12.650	12.870	11.328	1,334,100
2022-07-29	13.120	13.200	12.770	12.870	11.328	1,675,100
2022-07-28	13.060	13.280	12.970	13.110	11.540	1,160,100
2022-07-27	13.150	13.320	12.970	12.990	11.434	970,130
2022-07-26	13.170	13.180	12.860	13.170	11.593	1,190,100
2022-07-25	13.190	13.500	13.000	13.130	11.557	1,170,384
2022-07-22	13.300	13.430	13.060	13.230	11.645	1,194,371
2022-07-21	13.650	13.680	13.290	13.320	11.725	1,420,173
2022-07-20	13.510	14.470	13.480	13.620	11.989	1,742,946
2022-07-19	13.490	13.630	13.420	13.570	11.945	1,320,630
2022-07-18	13.090	13.540	13.080	13.490	11.874	2,117,100
2022-07-15	13.640	13.640	13.090	13.120	11.549	2,607,294
2022-07-14	13.580	13.660	13.380	13.630	11.997	1,968,700
2022-07-13	13.390	13.690	13.290	13.670	12.033	2,113,000
2022-07-12	13.210	13.500	13.110	13.260	11.672	1,765,536
2022-07-11	13.480	13.480	13.120	13.240	11.654	1,336,873
2022-07-08	13.300	13.570	13.300	13.360	11.760	1,504,400
2022-07-07	13.260	13.550	13.130	13.230	11.645	1,864,100
2022-07-06	13.690	13.780	13.240	13.390	11.786	2,122,500
2022-07-05	14.000	14.190	13.550	13.760	12.112	2,881,310
2022-07-04	13.480	14.170	13.400	14.090	12.402	4,463,056
2022-07-01	13.450	13.650	13.310	13.450	11.839	1,862,600
2022-06-30	13.400	13.500	13.300	13.400	11.795	2,037,000
2022-06-29	13.220	13.600	13.170	13.260	11.672	2,713,500
2022-06-28	13.300	13.340	13.110	13.210	11.628	1,634,193
2022-06-27	13.090	13.300	12.980	13.240	11.654	2,183,832
2022-06-24	12.880	13.110	12.810	12.960	11.408	1,548,500
2022-06-23	12.710	12.870	12.600	12.840	11.302	1,473,700
2022-06-22	13.100	13.140	12.720	12.720	11.196	1,766,500
2022-06-21	13.140	13.280	12.880	13.090	11.522	3,569,127
2022-06-20	12.440	13.050	12.400	13.030	11.469	4,535,100
2022-06-17	12.410	12.420	12.160	12.340	10.862	1,804,178
2022-06-16	12.440	12.530	12.300	12.480	10.985	1,709,141
2022-06-15	12.270	12.500	12.210	12.440	10.950	2,489,600
2022-06-14	12.240	12.310	11.850	12.280	10.809	2,743,000
2022-06-13	12.570	12.570	12.150	12.340	10.862	2,678,865
2022-06-10	12.410	12.660	12.410	12.600	11.091	1,197,527
2022-06-09	12.810	12.820	12.520	12.550	11.047	1,696,750
2022-06-08	13.150	13.160	12.490	12.810	11.276	3,162,725
2022-06-07	12.860	13.280	12.770	13.020	11.460	3,671,075
2022-06-06	12.700	12.900	12.680	12.820	11.284	2,186,100
2022-06-02	12.740	12.740	12.580	12.680	11.161	1,452,403
2022-06-01	12.700	12.880	12.560	12.740	11.214	1,937,600
2022-05-31	12.950	12.970	12.460	12.800	11.267	2,116,900
2022-05-30	13.200	13.240	12.750	12.870	11.328	2,412,400
2022-05-27	13.150	13.250	12.990	13.110	11.540	1,976,000
2022-05-26	13.460	13.460	12.950	13.140	11.566	1,847,000
2022-05-25	12.970	13.230	12.800	13.220	11.637	1,975,600
2022-05-24	13.690	13.780	12.790	12.790	11.258	3,547,900
2022-05-23	13.700	13.780	13.550	13.690	12.050	1,661,866
2022-05-20	13.910	14.160	13.610	13.700	12.059	2,649,036
2022-05-19	13.520	14.150	13.510	14.080	12.129	3,464,436
2022-05-18	14.020	14.200	13.730	13.790	11.880	2,787,900
2022-05-17	13.830	14.400	13.550	14.100	12.147	3,585,996
2022-05-16	14.410	14.800	13.800	13.830	11.914	4,406,500
2022-05-13	13.910	14.560	13.750	14.400	12.405	6,110,854
2022-05-12	13.180	14.540	13.180	14.000	12.061	7,993,038
2022-05-11	13.750	14.890	13.680	14.110	12.155	9,127,896
2022-05-10	12.880	13.590	12.690	13.540	11.664	2,815,900
2022-05-09	12.590	13.010	12.520	12.940	11.147	1,624,900

← NewerPage 18 of 21 · 1,213 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.