Shenzhen Capol International & Associates Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.400	15.470	14.400	15.220	14.621	7,888,600
2024-10-23	14.550	14.730	14.400	14.470	13.900	6,068,000
2024-10-22	14.590	15.480	14.320	14.690	14.112	10,757,600
2024-10-21	13.970	14.900	13.970	14.630	14.054	8,249,200
2024-10-18	13.740	14.300	13.580	13.980	13.430	5,767,665
2024-10-17	13.400	14.300	13.400	13.740	13.199	6,895,900
2024-10-16	13.320	13.760	13.240	13.460	12.930	4,085,600
2024-10-15	13.540	13.800	13.350	13.450	12.921	5,297,426
2024-10-14	12.950	13.680	12.810	13.580	13.045	6,888,365
2024-10-11	13.840	13.870	12.900	12.980	12.469	8,164,760
2024-10-10	13.270	14.300	13.270	13.840	13.295	11,023,020
2024-10-09	12.890	13.840	12.320	13.080	12.565	14,250,480
2024-10-08	12.690	12.690	11.830	12.690	12.190	9,259,502
2024-09-30	10.810	11.540	10.810	11.540	11.086	9,538,913
2024-09-27	10.200	10.730	10.090	10.490	10.077	5,270,600
2024-09-26	9.730	10.050	9.700	10.030	9.635	3,347,300
2024-09-25	9.540	10.100	9.510	9.810	9.424	5,574,400
2024-09-24	9.660	9.740	9.400	9.510	9.136	5,320,200
2024-09-23	9.180	9.750	9.140	9.680	9.299	4,072,042
2024-09-20	9.490	9.490	9.210	9.270	8.905	2,872,842
2024-09-19	8.760	9.350	8.720	9.210	8.847	3,906,000
2024-09-18	8.810	8.850	8.500	8.650	8.310	1,691,400
2024-09-13	9.000	9.010	8.780	8.780	8.434	861,300
2024-09-12	8.880	8.990	8.880	8.920	8.569	929,800
2024-09-11	8.950	8.950	8.820	8.860	8.511	675,000
2024-09-10	8.980	9.000	8.780	8.930	8.578	1,322,400
2024-09-09	8.950	9.050	8.850	8.960	8.607	1,251,000
2024-09-06	9.140	9.160	8.970	8.980	8.627	1,661,700
2024-09-05	8.970	9.130	8.960	9.100	8.742	1,365,042
2024-09-04	9.050	9.120	8.910	8.930	8.578	1,650,442
2024-09-03	9.270	9.270	9.040	9.090	8.732	2,326,228
2024-09-02	9.100	9.380	9.010	9.260	8.895	4,036,100
2024-08-30	9.260	9.400	8.830	9.110	8.751	5,731,768
2024-08-29	8.700	8.770	8.600	8.730	8.386	1,296,200
2024-08-28	8.840	8.930	8.690	8.700	8.358	1,877,700
2024-08-27	8.960	9.060	8.740	8.940	8.588	2,984,600
2024-08-26	8.450	8.780	8.450	8.750	8.406	1,613,700
2024-08-23	8.590	8.590	8.380	8.460	8.127	997,000
2024-08-22	8.730	8.820	8.560	8.560	8.223	920,300
2024-08-21	8.750	8.880	8.680	8.740	8.396	1,293,100
2024-08-20	8.950	8.970	8.710	8.750	8.406	1,554,900
2024-08-19	8.990	9.040	8.880	8.930	8.578	874,500
2024-08-16	9.150	9.190	8.980	9.000	8.646	1,563,300
2024-08-15	9.180	9.270	9.080	9.150	8.790	1,651,000
2024-08-14	9.330	9.480	9.200	9.200	8.838	1,777,800
2024-08-13	9.020	9.240	8.950	9.240	8.876	1,517,300
2024-08-12	9.160	9.190	9.030	9.050	8.694	1,274,500
2024-08-09	9.100	9.320	9.090	9.110	8.751	1,707,500
2024-08-08	9.140	9.140	8.990	9.040	8.684	973,800
2024-08-07	9.100	9.200	9.070	9.140	8.780	1,178,000
2024-08-06	9.070	9.200	9.060	9.130	8.771	1,559,600
2024-08-05	9.190	9.350	9.000	9.000	8.646	2,079,300
2024-08-02	9.150	9.600	9.130	9.230	8.867	2,883,700
2024-08-01	9.200	9.290	9.100	9.240	8.876	2,140,700
2024-07-31	8.870	9.140	8.830	9.100	8.742	1,605,800
2024-07-30	8.780	8.900	8.760	8.870	8.521	1,387,600
2024-07-29	8.830	8.880	8.670	8.780	8.434	902,200
2024-07-26	8.610	8.820	8.610	8.800	8.454	1,259,200
2024-07-25	8.530	8.780	8.500	8.630	8.290	1,259,500
2024-07-24	8.680	8.720	8.500	8.580	8.242	1,450,800

← NewerPage 9 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.