Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	18.430	18.650	17.580	17.660	15.213	3,971,916
2022-01-27	18.970	19.540	18.000	18.010	15.515	3,858,023
2022-01-26	17.460	19.190	17.460	18.690	16.101	6,041,009
2022-01-25	19.800	20.040	18.900	19.260	16.592	5,125,425
2022-01-24	19.910	20.700	19.500	19.810	17.066	6,707,519
2022-01-21	19.000	20.730	18.620	19.840	17.091	10,271,660
2022-01-20	19.400	20.140	18.850	18.850	16.239	5,953,579
2022-01-19	20.000	21.000	19.660	19.830	17.083	8,906,031
2022-01-18	18.550	20.410	18.140	20.040	17.264	10,042,300
2022-01-17	18.330	18.700	17.960	18.550	15.980	4,677,875
2022-01-14	18.600	19.030	18.270	18.330	15.791	4,382,500
2022-01-13	18.980	19.030	18.560	18.640	16.058	4,765,390
2022-01-12	20.130	20.300	18.830	18.930	16.308	7,923,679
2022-01-11	21.250	21.600	20.000	20.250	17.445	6,333,906
2022-01-10	20.400	21.870	20.110	21.230	18.289	7,532,056
2022-01-07	19.470	21.420	19.470	20.970	18.065	11,381,970
2022-01-06	18.980	19.590	18.480	19.470	16.773	5,104,249
2022-01-05	18.690	19.500	18.200	18.650	16.066	6,236,810
2022-01-04	18.310	18.600	17.960	18.410	15.860	6,155,354
2021-12-31	18.600	18.990	18.090	18.300	15.765	5,395,882
2021-12-30	17.750	19.380	17.500	18.620	16.040	10,456,910
2021-12-29	16.820	18.490	16.500	17.950	15.463	10,495,950
2021-12-28	17.340	18.250	16.800	17.130	14.757	12,809,230
2021-12-27	15.350	16.820	15.350	16.820	14.490	7,463,202
2021-12-24	16.080	16.110	15.290	15.290	13.172	4,423,900
2021-12-23	15.970	16.560	15.700	15.800	13.611	9,444,991
2021-12-22	15.290	16.670	15.290	16.130	13.895	13,816,200
2021-12-21	14.290	15.160	14.280	15.150	13.051	5,730,785
2021-12-20	14.660	14.660	14.220	14.290	12.310	2,041,988
2021-12-17	14.650	14.700	14.510	14.680	12.646	1,261,040
2021-12-16	14.740	14.820	14.500	14.580	12.560	2,386,091
2021-12-15	14.550	14.980	14.530	14.700	12.664	2,243,687
2021-12-14	14.700	14.740	14.500	14.570	12.552	2,662,962
2021-12-13	15.160	15.160	14.640	14.780	12.732	3,220,924
2021-12-10	14.900	15.290	14.730	15.080	12.991	2,416,291
2021-12-09	14.920	15.040	14.720	14.910	12.844	1,734,180
2021-12-08	15.150	15.190	14.710	14.910	12.844	3,273,213
2021-12-07	14.840	15.450	14.680	15.280	13.163	5,960,499
2021-12-06	15.060	15.060	14.630	14.660	12.629	1,236,500
2021-12-03	14.710	15.030	14.710	14.900	12.836	1,395,930
2021-12-02	14.920	14.960	14.740	14.750	12.707	1,225,800
2021-12-01	14.520	14.950	14.430	14.910	12.844	2,449,000
2021-11-30	14.320	14.650	14.300	14.490	12.483	1,049,800
2021-11-29	14.480	14.480	14.200	14.320	12.336	1,052,800
2021-11-26	14.580	14.840	14.430	14.550	12.534	1,425,500
2021-11-25	14.540	14.620	14.420	14.470	12.465	1,044,200
2021-11-24	14.600	14.710	14.420	14.540	12.526	1,057,600
2021-11-23	14.390	14.660	14.340	14.600	12.577	1,164,400
2021-11-22	14.380	14.480	14.280	14.410	12.414	870,900
2021-11-19	14.130	14.420	14.130	14.370	12.379	1,089,473
2021-11-18	14.410	14.450	14.090	14.130	12.173	1,409,735
2021-11-17	14.470	14.520	14.330	14.410	12.414	966,996
2021-11-16	14.410	14.650	14.410	14.440	12.440	995,830
2021-11-15	14.320	14.640	14.300	14.510	12.500	1,259,677
2021-11-12	14.620	14.680	14.310	14.350	12.362	1,960,572
2021-11-11	13.880	14.700	13.830	14.620	12.595	3,447,484
2021-11-10	13.700	13.930	13.510	13.920	11.992	1,243,519
2021-11-09	13.650	13.830	13.600	13.700	11.802	826,330
2021-11-08	13.710	13.720	13.520	13.640	11.750	709,668
2021-11-05	13.640	13.770	13.570	13.700	11.802	756,500

← NewerPage 20 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.