Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	15.510	15.660	15.000	15.320	15.086	7,357,690
2026-01-13	15.880	16.080	15.500	15.520	15.283	4,207,500
2026-01-12	16.250	16.250	15.700	15.870	15.628	5,098,617
2026-01-09	15.610	16.280	15.440	16.060	15.815	7,582,700
2026-01-08	15.470	15.690	15.360	15.600	15.362	3,742,200
2026-01-07	15.410	15.620	15.320	15.470	15.234	3,290,000
2026-01-06	15.700	15.880	15.440	15.460	15.224	4,320,100
2026-01-05	15.550	15.930	15.300	15.650	15.411	6,039,300
2025-12-31	15.260	15.820	14.930	15.550	15.313	5,854,900
2025-12-30	15.090	15.420	14.800	15.210	14.978	5,306,700
2025-12-29	15.530	15.550	14.890	15.100	14.870	5,435,993
2025-12-26	15.490	16.100	15.300	15.450	15.214	8,387,817
2025-12-25	14.660	15.600	14.610	15.500	15.263	12,446,210
2025-12-24	13.640	14.920	13.530	14.680	14.456	11,682,400
2025-12-23	13.750	13.860	13.500	13.650	13.442	2,565,400
2025-12-22	13.660	13.960	13.610	13.750	13.540	2,509,500
2025-12-19	13.330	13.730	13.310	13.630	13.422	3,118,900
2025-12-18	12.980	13.400	12.890	13.330	13.127	3,007,200
2025-12-17	12.870	13.000	12.550	12.910	12.713	2,831,300
2025-12-16	13.290	13.290	12.830	12.870	12.674	2,945,900
2025-12-15	13.210	13.360	13.000	13.260	13.058	2,014,200
2025-12-12	13.690	13.760	13.160	13.280	13.077	3,386,400
2025-12-11	13.940	14.200	13.620	13.630	13.422	4,254,900
2025-12-10	13.900	14.100	13.810	13.910	13.698	2,086,800
2025-12-09	13.910	14.170	13.800	13.900	13.688	2,969,400
2025-12-08	13.940	14.020	13.790	13.960	13.747	2,484,793
2025-12-05	13.870	13.940	13.620	13.900	13.688	1,876,400
2025-12-04	13.970	14.010	13.680	13.790	13.580	1,995,900
2025-12-03	14.070	14.140	13.920	13.970	13.757	2,276,100
2025-12-02	14.100	14.230	13.930	14.100	13.885	2,416,800
2025-12-01	14.290	14.490	14.080	14.120	13.904	2,664,700
2025-11-28	14.040	14.320	13.940	14.260	14.042	2,394,500
2025-11-27	14.110	14.200	14.000	14.060	13.845	3,106,017
2025-11-26	14.340	14.640	14.070	14.110	13.895	3,037,300
2025-11-25	14.250	14.420	14.190	14.340	14.121	2,418,000
2025-11-24	14.170	14.370	13.990	14.140	13.924	3,282,800
2025-11-21	14.550	14.680	13.950	14.060	13.845	3,913,279
2025-11-20	14.610	14.630	14.370	14.480	14.259	2,294,700
2025-11-19	14.800	14.800	14.400	14.500	14.279	2,980,900
2025-11-18	14.880	15.020	14.520	14.700	14.476	3,481,000
2025-11-17	15.030	15.080	14.760	14.930	14.702	3,176,900
2025-11-14	14.930	15.320	14.750	15.010	14.781	5,307,300
2025-11-13	14.600	14.990	14.300	14.930	14.702	5,093,100
2025-11-12	14.710	14.880	14.570	14.650	14.426	2,943,500
2025-11-11	14.580	14.920	14.510	14.720	14.495	4,182,900
2025-11-10	14.900	14.950	14.500	14.550	14.328	3,476,200
2025-11-07	14.710	14.870	14.560	14.820	14.594	3,527,800
2025-11-06	14.900	15.010	14.670	14.710	14.485	3,545,379
2025-11-05	14.750	15.000	14.660	14.940	14.712	3,127,900
2025-11-04	14.980	15.050	14.580	14.830	14.604	4,965,900
2025-11-03	14.360	15.170	14.200	14.980	14.751	9,964,400
2025-10-31	14.010	14.360	14.000	14.160	13.944	5,691,699
2025-10-30	14.740	14.830	13.960	14.000	13.786	7,809,000
2025-10-29	15.040	15.070	14.330	14.460	14.239	7,671,000
2025-10-28	15.080	15.220	14.950	15.020	14.791	3,781,900
2025-10-27	15.490	15.580	14.800	15.180	14.948	6,064,000
2025-10-24	15.500	16.000	15.340	15.490	15.254	7,199,517
2025-10-23	15.300	15.340	14.980	15.280	15.047	3,652,700
2025-10-22	15.420	15.840	15.150	15.300	15.066	5,302,000
2025-10-21	15.230	15.540	15.000	15.420	15.185	4,332,300

← NewerPage 4 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.