Shenzhen Capol International & Associates Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 13.780 | 13.790 | 13.550 | 13.640 | 11.750 | 794,700 |
| 2021-11-03 | 13.360 | 13.820 | 13.360 | 13.690 | 11.793 | 1,148,030 |
| 2021-11-02 | 13.700 | 13.810 | 13.320 | 13.360 | 11.509 | 1,606,586 |
| 2021-11-01 | 13.700 | 13.830 | 13.500 | 13.710 | 11.811 | 1,605,799 |
| 2021-10-29 | 13.470 | 13.990 | 13.060 | 13.810 | 11.897 | 3,202,762 |
| 2021-10-28 | 13.260 | 13.500 | 12.900 | 13.390 | 11.535 | 1,504,900 |
| 2021-10-27 | 13.360 | 13.480 | 13.070 | 13.130 | 11.311 | 1,045,707 |
| 2021-10-26 | 13.340 | 13.500 | 13.330 | 13.490 | 11.621 | 806,500 |
| 2021-10-25 | 13.590 | 13.670 | 13.210 | 13.330 | 11.483 | 1,374,400 |
| 2021-10-22 | 13.500 | 13.810 | 13.500 | 13.540 | 11.664 | 1,498,500 |
| 2021-10-21 | 13.610 | 13.700 | 13.400 | 13.400 | 11.544 | 1,394,793 |
| 2021-10-20 | 13.960 | 13.960 | 13.540 | 13.670 | 11.776 | 1,467,600 |
| 2021-10-19 | 14.170 | 14.170 | 13.900 | 13.950 | 12.017 | 1,201,600 |
| 2021-10-18 | 14.300 | 14.300 | 14.020 | 14.100 | 12.147 | 915,800 |
| 2021-10-15 | 14.410 | 14.530 | 14.170 | 14.210 | 12.241 | 1,089,600 |
| 2021-10-14 | 14.410 | 14.440 | 14.270 | 14.410 | 12.414 | 627,200 |
← NewerPage 21 of 21 · 1,216 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.