Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.500	12.600	12.300	12.450	10.725	1,523,600
2022-05-05	12.550	13.000	12.360	12.720	10.958	2,055,900
2022-04-29	12.110	12.590	12.100	12.500	10.768	2,426,003
2022-04-28	12.290	12.480	11.880	12.110	10.432	2,451,300
2022-04-27	12.120	12.530	11.870	12.520	10.786	2,386,683
2022-04-26	11.980	12.480	11.930	12.100	10.424	2,856,875
2022-04-25	12.550	12.670	11.810	11.880	10.234	2,511,300
2022-04-22	13.310	13.310	12.770	12.800	11.027	1,944,300
2022-04-21	13.840	13.850	13.100	13.190	11.363	2,240,100
2022-04-20	14.500	14.650	13.700	13.850	11.931	2,952,494
2022-04-19	14.530	14.650	14.250	14.480	12.474	1,751,700
2022-04-18	14.120	14.640	13.940	14.530	12.517	2,025,000
2022-04-15	15.000	15.100	14.210	14.300	12.319	4,294,300
2022-04-14	15.350	15.500	14.910	15.090	13.000	3,579,433
2022-04-13	16.200	16.200	15.430	15.470	13.327	4,682,511
2022-04-12	16.160	16.400	15.420	16.250	13.999	5,534,000
2022-04-11	15.830	16.640	15.830	16.500	14.214	8,551,388
2022-04-08	15.350	16.350	15.350	15.890	13.689	5,821,963
2022-04-07	15.530	16.150	15.410	15.420	13.284	4,740,200
2022-04-06	14.980	15.800	14.980	15.690	13.516	3,872,639
2022-04-01	15.250	15.320	14.700	14.960	12.888	3,333,100
2022-03-31	15.290	15.790	15.170	15.410	13.275	4,222,000
2022-03-30	15.000	15.290	14.760	15.290	13.172	2,947,263
2022-03-29	15.300	15.390	14.700	14.850	12.793	2,691,700
2022-03-28	15.250	15.480	14.800	15.250	13.137	3,042,200
2022-03-25	15.650	15.720	15.180	15.260	13.146	2,985,317
2022-03-24	15.950	16.030	15.560	15.570	13.413	2,890,900
2022-03-23	16.150	16.580	15.850	15.930	13.723	4,951,100
2022-03-22	16.120	16.780	15.890	16.240	13.990	6,746,028
2022-03-21	16.000	16.750	15.650	16.380	14.111	8,940,200
2022-03-18	14.370	15.820	14.250	15.820	13.628	6,110,083
2022-03-17	14.320	14.610	14.210	14.380	12.388	3,098,617
2022-03-16	14.020	14.220	13.550	14.120	12.164	3,127,928
2022-03-15	14.460	14.680	13.730	13.730	11.828	2,781,600
2022-03-14	15.000	15.150	14.590	14.630	12.603	2,191,600
2022-03-11	15.090	15.350	14.580	15.230	13.120	2,939,000
2022-03-10	15.750	16.250	15.300	15.350	13.224	4,583,329
2022-03-09	15.360	15.570	14.560	15.350	13.224	3,901,027
2022-03-08	16.040	16.070	15.260	15.350	13.224	3,453,839
2022-03-07	16.380	16.490	15.890	16.090	13.861	2,832,608
2022-03-04	16.780	16.780	16.160	16.260	14.007	3,936,384
2022-03-03	17.890	18.110	16.560	16.860	14.524	8,047,983
2022-03-02	18.000	18.360	17.580	17.890	15.412	4,071,258
2022-03-01	17.840	18.300	17.580	18.250	15.722	3,644,499
2022-02-28	18.160	18.160	17.340	17.840	15.369	4,893,630
2022-02-25	18.050	18.680	17.710	18.280	15.748	6,568,200
2022-02-24	18.830	19.200	17.480	17.850	15.377	9,401,359
2022-02-23	20.120	20.200	18.810	19.000	16.368	11,656,740
2022-02-22	20.540	20.940	19.800	20.130	17.341	13,848,150
2022-02-21	19.480	22.090	19.450	21.440	18.470	19,565,600
2022-02-18	18.850	20.080	18.650	20.080	17.298	8,450,244
2022-02-17	18.750	19.560	18.020	18.250	15.722	5,993,942
2022-02-16	17.830	19.500	17.830	19.190	16.532	7,003,531
2022-02-15	18.350	18.540	17.640	17.730	15.274	4,383,600
2022-02-14	18.240	18.560	17.840	18.420	15.868	4,333,534
2022-02-11	19.170	20.400	18.300	18.660	16.075	7,926,048
2022-02-10	19.300	20.210	18.910	19.620	16.902	6,445,808
2022-02-09	20.340	20.430	19.300	19.490	16.790	7,265,478
2022-02-08	19.910	20.040	18.660	19.390	16.704	6,963,424
2022-02-07	17.110	19.430	16.800	19.430	16.738	5,991,200

← NewerPage 19 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.