Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	17.000	18.210	16.870	17.730	17.032	8,464,485
2025-01-16	16.930	17.350	16.700	17.050	16.379	5,151,700
2025-01-15	16.840	17.310	16.670	16.930	16.264	4,809,300
2025-01-14	16.320	17.020	16.210	16.840	16.177	6,454,200
2025-01-13	16.410	16.500	15.670	16.110	15.476	3,619,100
2025-01-10	17.110	17.370	16.570	16.570	15.918	4,469,800
2025-01-09	16.850	17.980	16.700	17.110	16.436	6,868,400
2025-01-08	17.000	17.150	16.330	16.850	16.187	5,545,800
2025-01-07	16.080	16.960	15.860	16.960	16.292	6,914,800
2025-01-06	16.200	16.660	15.590	15.970	15.341	6,838,600
2025-01-03	17.050	17.170	15.800	15.970	15.341	8,608,716
2025-01-02	17.770	17.880	16.930	17.170	16.494	7,777,516
2024-12-31	18.770	18.800	17.600	17.820	17.118	12,558,500
2024-12-30	16.800	18.770	16.770	18.770	18.031	12,364,880
2024-12-27	17.860	18.450	16.760	17.060	16.388	10,945,300
2024-12-26	18.020	18.640	17.550	17.850	17.147	7,081,100
2024-12-25	18.240	18.790	17.180	17.630	16.936	7,203,975
2024-12-24	18.870	19.100	17.880	18.240	17.522	12,790,610
2024-12-23	21.330	22.000	19.200	19.200	18.444	16,253,000
2024-12-20	19.710	21.330	19.510	21.330	20.490	8,111,300
2024-12-19	19.980	19.980	19.000	19.390	18.627	8,331,600
2024-12-18	19.310	20.400	18.370	20.190	19.395	13,349,900
2024-12-17	20.390	20.940	18.410	18.930	18.185	17,968,199
2024-12-16	21.200	22.580	19.210	19.800	19.021	26,554,289
2024-12-13	19.960	21.560	18.130	20.530	19.722	25,842,289
2024-12-12	18.490	19.600	18.410	19.600	18.828	16,738,570
2024-12-11	16.160	17.820	15.950	17.820	17.118	7,799,552
2024-12-10	16.000	16.260	15.520	16.200	15.562	6,793,717
2024-12-09	15.780	15.900	15.160	15.490	14.880	6,693,900
2024-12-06	14.960	16.200	14.830	15.680	15.063	10,748,900
2024-12-05	14.500	14.950	14.460	14.850	14.265	2,430,400
2024-12-04	15.090	15.090	14.480	14.530	13.958	3,212,000
2024-12-03	15.230	15.340	14.860	15.100	14.506	2,583,900
2024-12-02	14.810	15.230	14.710	15.230	14.630	3,480,300
2024-11-29	14.660	15.030	14.480	14.810	14.227	2,253,900
2024-11-28	14.690	14.890	14.380	14.660	14.083	3,056,500
2024-11-27	14.580	14.630	14.020	14.530	13.958	2,696,300
2024-11-26	14.620	14.740	14.420	14.580	14.006	2,382,900
2024-11-25	14.490	14.620	14.120	14.620	14.044	2,543,013
2024-11-22	14.890	15.080	14.320	14.510	13.939	3,594,500
2024-11-21	14.900	15.110	14.670	14.880	14.294	3,396,300
2024-11-20	14.980	14.980	14.770	14.830	14.246	2,498,500
2024-11-19	14.700	14.920	14.480	14.870	14.285	3,962,209
2024-11-18	15.110	15.290	14.470	14.700	14.121	3,507,600
2024-11-15	15.280	15.540	14.980	15.030	14.438	3,334,200
2024-11-14	15.660	16.060	15.280	15.280	14.678	3,708,366
2024-11-13	15.350	15.950	15.090	15.820	15.197	3,417,500
2024-11-12	15.800	15.870	15.270	15.430	14.823	3,184,200
2024-11-11	15.700	15.860	15.320	15.770	15.149	3,774,366
2024-11-08	15.940	16.000	15.420	15.510	14.899	3,613,106
2024-11-07	15.280	16.190	15.150	15.880	15.255	4,754,700
2024-11-06	15.600	15.690	15.080	15.260	14.659	4,420,390
2024-11-05	15.280	15.900	15.050	15.450	14.842	5,815,239
2024-11-04	15.320	15.650	15.000	15.280	14.678	4,464,600
2024-11-01	16.050	16.200	15.180	15.390	14.784	7,935,778
2024-10-31	15.930	16.220	15.570	16.180	15.543	6,526,000
2024-10-30	15.870	16.290	15.620	16.050	15.418	4,408,638
2024-10-29	15.810	16.170	15.530	15.870	15.245	4,329,890
2024-10-28	16.150	16.500	15.700	15.840	15.216	7,458,090
2024-10-25	15.200	16.600	15.110	16.090	15.457	10,629,130

← NewerPage 8 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.