Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	13.900	13.960	13.680	13.790	13.580	3,919,700
2025-07-17	14.000	14.080	13.830	13.880	13.668	4,180,400
2025-07-16	14.060	14.360	13.980	14.000	13.786	6,083,458
2025-07-15	14.660	14.930	13.700	14.070	13.855	17,862,070
2025-07-14	14.110	14.900	14.000	14.820	14.594	6,857,326
2025-07-11	14.000	14.260	13.730	14.150	13.934	4,466,100
2025-07-10	13.950	14.050	13.700	13.950	13.737	4,267,600
2025-07-09	13.800	14.000	13.770	13.880	13.668	3,728,700
2025-07-08	13.760	13.820	13.660	13.800	13.589	2,509,505
2025-07-07	13.570	13.860	13.570	13.780	13.570	3,674,600
2025-07-04	13.680	13.830	13.580	13.660	13.452	2,950,000
2025-07-03	13.650	13.790	13.600	13.750	13.540	2,666,400
2025-07-02	13.430	13.680	13.280	13.630	13.422	3,257,200
2025-07-01	13.490	13.670	13.280	13.490	13.284	3,071,500
2025-06-30	13.300	13.580	13.190	13.480	13.274	3,231,800
2025-06-27	13.050	13.270	13.050	13.200	12.999	2,961,500
2025-06-26	13.280	13.280	13.020	13.030	12.831	3,475,800
2025-06-25	12.990	13.290	12.890	13.230	13.028	4,827,495
2025-06-24	13.030	13.220	12.820	12.970	12.772	5,982,700
2025-06-23	12.880	13.040	12.750	12.980	12.782	2,882,137
2025-06-20	13.160	13.310	12.890	12.970	12.772	3,293,700
2025-06-19	13.550	13.550	13.100	13.180	12.979	3,199,537
2025-06-18	13.800	14.150	13.350	13.500	13.294	6,849,500
2025-06-17	14.220	14.230	13.710	13.830	13.619	3,711,121
2025-06-16	13.710	14.290	13.560	14.160	13.944	6,090,500
2025-06-13	14.040	14.040	13.500	13.530	13.323	3,948,800
2025-06-12	14.030	14.130	13.850	14.090	13.875	3,410,000
2025-06-11	14.090	14.280	13.960	14.010	13.796	3,204,700
2025-06-10	14.250	14.300	13.780	14.050	13.836	3,642,200
2025-06-09	14.290	14.480	14.090	14.280	14.062	2,947,100
2025-06-06	14.240	14.350	14.030	14.150	13.934	2,168,800
2025-06-05	14.450	14.490	14.040	14.240	14.023	4,294,900
2025-06-04	14.310	14.530	14.180	14.450	14.229	4,408,800
2025-06-03	13.580	14.780	13.520	14.370	14.151	7,825,582
2025-05-30	13.850	13.990	13.600	13.700	13.491	3,293,900
2025-05-29	13.960	14.150	13.700	13.920	13.708	4,092,782
2025-05-28	13.990	14.530	13.920	14.300	13.737	5,303,800
2025-05-27	14.080	14.260	13.820	13.920	13.372	3,718,201
2025-05-26	13.430	14.700	13.430	14.160	13.603	7,236,731
2025-05-23	13.750	13.890	13.430	13.430	12.901	2,819,400
2025-05-22	14.030	14.120	13.660	13.700	13.161	2,541,000
2025-05-21	14.260	14.300	13.910	14.040	13.487	2,369,800
2025-05-20	14.090	14.300	13.860	14.230	13.670	3,178,700
2025-05-19	13.890	14.220	13.700	14.020	13.468	3,283,900
2025-05-16	13.870	13.960	13.770	13.790	13.247	2,050,500
2025-05-15	13.850	13.950	13.600	13.770	13.228	2,247,901
2025-05-14	14.050	14.100	13.710	13.850	13.305	2,595,500
2025-05-13	14.430	14.450	14.000	14.060	13.507	3,045,601
2025-05-12	14.320	14.340	14.110	14.250	13.689	2,451,400
2025-05-09	14.290	14.450	14.080	14.160	13.603	2,591,200
2025-05-08	14.110	14.470	14.020	14.350	13.785	2,329,400
2025-05-07	14.220	14.380	13.970	14.240	13.679	3,504,500
2025-05-06	13.950	14.110	13.820	14.100	13.545	3,438,900
2025-04-30	13.360	13.800	13.160	13.600	13.065	3,720,700
2025-04-29	13.000	13.400	12.990	13.220	12.700	3,865,500
2025-04-28	13.300	13.380	12.560	12.980	12.469	5,371,200
2025-04-25	13.700	13.770	13.210	13.390	12.863	4,642,501
2025-04-24	14.020	14.100	13.600	13.700	13.161	2,318,400
2025-04-23	13.830	14.090	13.800	13.970	13.420	2,351,900
2025-04-22	13.850	13.970	13.690	13.780	13.238	2,011,200

← NewerPage 6 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.