Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.120	10.440	10.020	10.270	10.270	2,623,400
2026-07-15	9.880	10.220	9.880	10.130	10.130	3,030,347
2026-07-14	9.830	10.010	9.650	9.960	9.960	3,380,847
2026-07-13	10.060	10.130	9.800	9.830	9.830	2,676,800
2026-07-10	9.930	10.310	9.760	10.060	10.060	3,518,400
2026-07-09	9.990	10.160	9.800	9.980	9.980	2,230,631
2026-07-08	10.060	10.150	9.870	10.020	10.020	1,584,847
2026-07-07	10.440	10.520	10.020	10.070	10.070	2,571,835
2026-07-06	10.430	10.780	10.370	10.450	10.450	2,624,085
2026-07-03	10.330	10.590	10.230	10.500	10.500	3,002,900
2026-07-02	10.180	10.440	10.120	10.160	10.160	2,969,400
2026-07-01	9.890	10.410	9.800	10.190	10.190	3,431,100
2026-06-30	9.930	10.070	9.710	9.890	9.890	2,578,200
2026-06-29	9.900	10.030	9.510	10.020	10.020	4,005,500
2026-06-26	10.210	10.250	9.840	9.930	9.930	3,610,000
2026-06-25	10.470	10.550	10.180	10.210	10.210	2,901,600
2026-06-24	10.900	10.910	10.400	10.470	10.470	3,086,500
2026-06-23	10.760	11.140	10.740	10.910	10.910	2,445,000
2026-06-22	10.800	10.890	10.390	10.890	10.890	3,516,600
2026-06-18	10.670	11.230	10.410	10.800	10.800	4,631,053
2026-06-17	11.050	11.080	10.610	10.670	10.670	3,975,500
2026-06-16	11.240	11.240	10.880	11.030	11.030	5,196,400
2026-06-15	11.320	11.650	11.160	11.240	11.240	3,193,369
2026-06-12	11.350	11.520	11.170	11.270	11.270	2,447,800
2026-06-11	11.320	11.490	11.060	11.250	11.250	2,567,700
2026-06-10	11.500	11.770	11.260	11.480	11.480	2,797,700
2026-06-09	11.670	11.970	11.470	11.670	11.670	2,628,453
2026-06-08	11.780	12.040	11.430	11.620	11.620	3,188,200
2026-06-05	11.850	12.130	11.620	11.920	11.920	2,781,680
2026-06-04	12.000	12.070	11.710	11.820	11.820	1,924,400
2026-06-03	12.300	12.330	11.860	12.010	12.010	3,239,435
2026-06-02	12.860	12.860	12.190	12.300	12.300	3,790,300
2026-06-01	12.180	13.050	11.700	12.860	12.860	5,416,800
2026-05-29	12.380	12.610	12.050	12.100	12.100	3,248,600
2026-05-28	12.400	12.490	11.950	12.410	12.410	4,205,500
2026-05-27	12.980	12.990	12.200	12.420	12.420	4,391,600
2026-05-26	13.590	13.600	13.000	13.100	12.900	4,752,800
2026-05-25	13.750	13.880	13.380	13.600	13.392	3,028,700
2026-05-22	13.540	13.850	13.290	13.750	13.540	2,398,600
2026-05-21	13.980	14.100	13.400	13.420	13.215	2,974,700
2026-05-20	14.030	14.080	13.730	13.990	13.776	2,637,000
2026-05-19	14.200	14.540	13.900	14.070	13.855	2,891,869
2026-05-18	14.260	14.320	14.000	14.270	14.052	2,633,100
2026-05-15	14.500	14.510	14.120	14.200	13.983	2,820,700
2026-05-14	14.670	14.730	14.240	14.290	14.072	3,222,100
2026-05-13	14.600	14.840	14.450	14.680	14.456	4,267,700
2026-05-12	14.840	14.860	14.430	14.550	14.328	3,293,731
2026-05-11	14.710	14.920	14.570	14.850	14.623	4,196,800
2026-05-08	14.280	14.740	14.230	14.650	14.426	5,505,800
2026-05-07	14.370	14.550	14.060	14.320	14.101	7,060,530
2026-05-06	14.470	14.550	14.050	14.390	14.170	5,832,200
2026-04-30	14.400	14.560	14.220	14.390	14.170	3,509,800
2026-04-29	14.360	14.690	14.260	14.390	14.170	4,346,469
2026-04-28	14.820	14.910	14.250	14.350	14.131	6,035,700
2026-04-27	14.140	15.060	13.930	14.920	14.692	7,868,569
2026-04-24	14.050	14.120	13.830	14.000	13.786	2,672,700
2026-04-23	14.250	14.300	13.980	14.120	13.904	3,090,900
2026-04-22	14.580	14.590	14.100	14.240	14.023	4,404,138
2026-04-21	14.470	15.200	14.360	14.550	14.328	8,872,990
2026-04-20	14.100	14.610	13.970	14.450	14.229	4,400,590

← NewerPage 2 of 2 · 120 trading days

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.