SHE:002949 - Shenzhen Capol International & Associates Co Ltd Shenzhen Capol International &
Sector: Industrials, Industry: Construction & Engineering
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
1 Apr 2019 CNY 28.4 29.76 27.92 29.45 29.45 +1.02 (+3.59%) 8,865,046
29 Mar 2019 CNY 28.2 28.48 27.19 28.43 28.43 +0.39 (+1.39%) 8,558,967
28 Mar 2019 CNY 30.01 30.05 27.87 28.04 28.04 -2.59 (-8.46%) 11,395,141
27 Mar 2019 CNY 31.2 31.54 30.34 30.63 30.63 -0.75 (-2.39%) 7,272,039
26 Mar 2019 CNY 31 31.87 30.99 31.38 31.38 +0.63 (+2.05%) 8,529,848
25 Mar 2019 CNY 30.5 31.51 30.2 30.75 30.75 -0.89 (-2.81%) 8,007,954
22 Mar 2019 CNY 33.1 33.1 31.53 31.64 31.64 -1.59 (-4.78%) 13,073,674
21 Mar 2019 CNY 33.81 34.46 33.2 33.23 33.23 -1.35 (-3.90%) 16,962,613
20 Mar 2019 CNY 33.31 36.36 33.17 34.58 34.58 +0.98 (+2.92%) 20,592,557
19 Mar 2019 CNY 33.16 33.6 32.12 33.6 33.6 -0.24 (-0.71%) 14,404,041
18 Mar 2019 CNY 32.25 34.98 31.68 33.84 33.84 +1.85 (+5.78%) 19,547,215
15 Mar 2019 CNY 31.99 32.49 30.1 31.99 31.99 -0.15 (-0.47%) 13,003,770
14 Mar 2019 CNY 31.27 32.15 30 32.14 32.14 -0.13 (-0.40%) 14,289,195
13 Mar 2019 CNY 34.55 34.79 31.61 32.27 32.27 -2.58 (-7.40%) 18,166,481
12 Mar 2019 CNY 33.14 36.3 32.87 34.85 34.85 +0.03 (+0.09%) 26,600,829
11 Mar 2019 CNY 32.42 35 32 34.82 34.82 +2.4 (+7.40%) 31,003,338
8 Mar 2019 CNY 32.42 32.42 32.42 32.42 32.42 +2.95 (+10.01%) 1,613,402
7 Mar 2019 CNY 29.47 29.47 29.47 29.47 29.47 +2.68 (+10.00%) 216,670
6 Mar 2019 CNY 26.79 26.79 26.79 26.79 26.79 +2.44 (+10.02%) 128,192
5 Mar 2019 CNY 24.35 24.35 24.35 24.35 24.35 +2.21 (+9.98%) 136,383
4 Mar 2019 CNY 22.14 22.14 22.14 22.14 22.14 +2.01 (+9.99%) 96,450
1 Mar 2019 CNY 20.13 20.13 20.13 20.13 20.13 +1.83 (+10.00%) 60,915
28 Feb 2019 CNY 18.3 18.3 18.3 18.3 18.3 +1.66 (+9.98%) 13,605
27 Feb 2019 CNY 16.64 16.64 16.64 16.64 16.64 +1.51 (+9.98%) 11,730
26 Feb 2019 CNY 12.61 15.13 12.61 15.13 15.13 0.0 (0.0%) 32,976



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms