Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	14.950	15.330	14.950	15.100	14.870	3,488,900
2025-10-17	15.130	15.490	14.830	14.840	14.613	4,434,950
2025-10-16	15.490	15.700	15.040	15.120	14.889	4,911,700
2025-10-15	15.210	15.900	15.160	15.390	15.155	5,819,193
2025-10-14	15.540	15.650	14.970	15.080	14.850	6,035,500
2025-10-13	15.030	15.910	15.030	15.360	15.126	6,776,299
2025-10-10	15.560	15.900	15.410	15.600	15.362	5,236,900
2025-10-09	15.800	15.890	15.290	15.550	15.313	5,990,100
2025-09-30	16.100	16.100	15.690	15.800	15.559	4,822,500
2025-09-29	16.500	16.530	15.840	15.970	15.726	6,553,800
2025-09-26	16.150	16.510	16.000	16.310	16.061	7,013,352
2025-09-25	16.410	16.680	15.960	16.270	16.022	10,191,000
2025-09-24	16.380	16.660	16.170	16.490	16.238	10,572,340
2025-09-23	16.350	16.970	16.110	16.540	16.288	14,208,980
2025-09-22	15.990	16.980	15.710	16.510	16.258	19,546,430
2025-09-19	15.930	16.380	15.400	16.090	15.844	22,319,230
2025-09-18	14.550	15.940	14.490	15.940	15.697	13,373,800
2025-09-17	14.210	14.550	14.150	14.490	14.269	5,153,000
2025-09-16	14.010	14.350	13.920	14.210	13.993	2,928,100
2025-09-15	14.130	14.180	13.870	14.000	13.786	2,622,900
2025-09-12	14.100	14.340	14.060	14.140	13.924	3,158,200
2025-09-11	14.240	14.280	13.880	14.110	13.895	3,506,013
2025-09-10	14.280	14.500	14.180	14.240	14.023	3,580,500
2025-09-09	14.210	14.390	14.060	14.290	14.072	4,869,594
2025-09-08	13.430	14.390	13.380	14.300	14.082	8,124,139
2025-09-05	13.380	13.500	13.130	13.400	13.195	4,421,323
2025-09-04	12.850	13.550	12.820	13.340	13.136	7,105,100
2025-09-03	13.360	13.380	12.810	12.820	12.624	4,672,300
2025-09-02	13.570	13.630	13.070	13.270	13.067	4,804,300
2025-09-01	13.370	13.720	13.330	13.500	13.294	4,315,500
2025-08-29	13.730	13.760	13.410	13.450	13.245	3,905,400
2025-08-28	14.030	14.260	13.270	13.740	13.530	6,540,100
2025-08-27	14.720	14.900	14.000	14.040	13.826	8,927,600
2025-08-26	14.800	14.910	14.600	14.800	14.574	3,584,600
2025-08-25	14.640	14.890	14.560	14.760	14.535	5,204,800
2025-08-22	14.810	14.950	14.530	14.620	14.397	3,599,600
2025-08-21	14.630	14.890	14.620	14.800	14.574	3,751,900
2025-08-20	14.690	14.730	14.550	14.630	14.407	3,429,500
2025-08-19	14.660	14.780	14.530	14.660	14.436	3,706,200
2025-08-18	14.380	14.960	14.310	14.560	14.338	5,406,200
2025-08-15	14.120	14.330	14.030	14.230	14.013	3,374,199
2025-08-14	14.480	14.530	14.010	14.090	13.875	3,389,400
2025-08-13	14.490	14.670	14.370	14.440	14.220	3,108,307
2025-08-12	14.580	14.640	14.380	14.470	14.249	2,718,600
2025-08-11	14.360	14.700	14.250	14.580	14.357	4,225,500
2025-08-08	14.380	14.380	14.030	14.270	14.052	3,401,500
2025-08-07	14.560	14.560	14.340	14.380	14.161	2,705,800
2025-08-06	14.370	14.600	14.260	14.470	14.249	4,266,400
2025-08-05	14.340	14.490	14.310	14.430	14.210	3,318,400
2025-08-04	14.100	14.550	13.780	14.330	14.111	6,083,800
2025-08-01	13.640	14.050	13.600	14.040	13.826	4,183,738
2025-07-31	14.130	14.210	13.620	13.640	13.432	4,330,600
2025-07-30	14.160	14.270	13.970	14.160	13.944	2,337,800
2025-07-29	14.280	14.350	13.970	14.160	13.944	3,332,000
2025-07-28	14.140	14.500	14.040	14.280	14.062	4,345,426
2025-07-25	14.010	14.290	13.870	14.130	13.914	3,649,826
2025-07-24	13.870	14.030	13.870	13.990	13.776	3,429,800
2025-07-23	14.150	14.230	13.860	13.880	13.668	4,363,400
2025-07-22	14.300	14.350	14.050	14.210	13.993	3,137,900
2025-07-21	13.840	14.330	13.840	14.200	13.983	4,949,300

← NewerPage 5 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.