Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	13.690	14.000	13.540	13.970	13.420	2,303,100
2025-04-18	13.950	13.950	13.450	13.680	13.141	2,479,782
2025-04-17	13.700	14.090	13.570	13.890	13.343	2,882,559
2025-04-16	14.200	14.280	13.460	13.700	13.161	3,553,741
2025-04-15	14.490	14.560	14.070	14.230	13.670	3,024,700
2025-04-14	13.840	14.590	13.840	14.500	13.929	5,514,241
2025-04-11	14.180	14.300	13.690	13.700	13.161	6,734,079
2025-04-10	14.300	14.690	14.180	14.180	13.622	4,766,900
2025-04-09	13.890	14.220	13.010	13.930	13.382	7,799,809
2025-04-08	14.700	15.280	13.890	14.290	13.727	6,422,642
2025-04-07	16.360	16.370	15.280	15.280	14.678	3,260,000
2025-04-03	17.300	17.300	16.850	16.980	16.312	1,743,800
2025-04-02	16.240	17.200	16.200	17.160	16.484	4,689,414
2025-04-01	16.360	16.660	16.220	16.250	15.610	1,727,200
2025-03-31	16.200	16.530	15.870	16.360	15.716	3,072,500
2025-03-28	16.340	16.620	15.960	16.200	15.562	4,094,300
2025-03-27	16.530	16.550	16.090	16.270	15.630	2,189,800
2025-03-26	16.000	16.960	15.590	16.500	15.850	6,590,800
2025-03-25	16.360	16.360	15.460	15.670	15.053	6,369,700
2025-03-24	17.150	17.200	15.880	16.200	15.562	6,085,721
2025-03-21	17.490	17.500	17.050	17.180	16.504	2,547,921
2025-03-20	17.410	17.650	17.390	17.480	16.792	1,629,400
2025-03-19	17.600	17.740	17.410	17.500	16.811	2,223,500
2025-03-18	17.830	17.900	17.560	17.660	16.965	2,718,500
2025-03-17	18.050	18.050	17.470	17.700	17.003	3,593,726
2025-03-14	17.620	18.140	17.500	18.000	17.291	3,218,728
2025-03-13	18.060	18.190	17.440	17.630	16.936	3,082,921
2025-03-12	18.000	18.590	17.940	18.240	17.522	4,121,600
2025-03-11	17.740	18.060	17.370	18.000	17.291	4,005,400
2025-03-10	17.930	18.040	17.550	17.770	17.070	3,875,000
2025-03-07	18.090	18.400	17.800	17.920	17.215	2,592,900
2025-03-06	18.310	18.470	17.590	18.210	17.493	5,568,900
2025-03-05	17.940	18.320	17.620	18.320	17.599	4,066,100
2025-03-04	17.770	17.980	17.500	17.840	17.138	3,455,900
2025-03-03	17.600	18.070	17.600	17.800	17.099	3,223,459
2025-02-28	18.460	18.460	17.660	17.720	17.022	3,166,221
2025-02-27	18.230	18.880	18.120	18.490	17.762	4,189,100
2025-02-26	18.310	18.540	18.030	18.290	17.570	4,129,000
2025-02-25	18.600	18.880	18.230	18.350	17.628	5,506,900
2025-02-24	18.980	19.350	18.500	18.890	18.146	5,208,800
2025-02-21	19.610	19.800	19.000	19.110	18.358	6,635,578
2025-02-20	18.750	20.080	18.620	19.670	18.896	8,199,726
2025-02-19	18.800	19.350	18.540	18.910	18.166	6,561,200
2025-02-18	18.510	18.870	18.390	18.790	18.050	6,812,582
2025-02-17	17.400	18.970	17.010	18.520	17.791	8,736,100
2025-02-14	17.550	17.880	17.310	17.490	16.801	4,400,682
2025-02-13	18.090	18.160	17.620	17.800	17.099	3,413,100
2025-02-12	17.750	18.370	17.680	18.090	17.378	7,032,700
2025-02-11	18.020	18.050	17.360	17.770	17.070	4,273,300
2025-02-10	17.480	18.040	17.280	18.010	17.301	5,681,957
2025-02-07	18.370	18.400	17.310	17.590	16.898	8,814,282
2025-02-06	18.060	18.410	18.010	18.270	17.551	4,416,518
2025-02-05	17.500	18.400	17.280	18.170	17.455	4,662,700
2025-01-27	17.370	17.960	17.130	17.420	16.734	3,814,800
2025-01-24	17.200	17.480	16.980	17.210	16.533	3,103,297
2025-01-23	17.510	17.800	17.190	17.200	16.523	3,976,700
2025-01-22	18.000	18.120	17.310	17.430	16.744	5,228,300
2025-01-21	17.520	18.310	17.300	18.140	17.426	7,007,000
2025-01-20	17.770	18.010	17.360	17.440	16.753	4,617,885
2025-01-17	17.000	18.210	16.870	17.730	17.032	8,464,485

← NewerPage 7 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.