SHE:300846 - Capitalonline Data Service Co Ltd Capitalonline Data Service Co
Sector: Information Technology, Industry: IT Consulting & Other Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
27 May 2022 CNY 12.6 11.97 12.05 12.2 12.2 +0.23 (+1.92%) 20,580,000
26 May 2022 CNY 12.03 11.5 11.96 11.97 11.97 +0.02 (+0.17%) 14,026,400
25 May 2022 CNY 12.06 11.52 11.52 11.95 11.95 +0.47 (+4.09%) 18,175,330
24 May 2022 CNY 12.82 11.4 12.79 11.48 11.48 -1.36 (-10.59%) 26,655,010
23 May 2022 CNY 12.88 12.43 12.45 12.84 12.84 +0.43 (+3.46%) 20,600,070
20 May 2022 CNY 12.72 12.22 12.61 12.41 12.41 -0.1 (-0.80%) 16,137,320
19 May 2022 CNY 12.52 12.12 12.12 12.51 12.51 -0.05 (-0.40%) 17,238,820
18 May 2022 CNY 13.07 12.38 12.76 12.56 12.56 +0.12 (+0.96%) 30,576,800
17 May 2022 CNY 12.65 12.1 12.54 12.44 12.44 -0.02 (-0.16%) 12,785,600
16 May 2022 CNY 12.79 12.3 12.6 12.46 12.46 -0.04 (-0.32%) 13,473,140
13 May 2022 CNY 12.74 12.24 12.7 12.5 12.5 -0.11 (-0.87%) 14,747,200
12 May 2022 CNY 13.08 12.36 12.44 12.61 12.61 +0.1 (+0.80%) 19,953,400
11 May 2022 CNY 13.13 12.5 12.63 12.51 12.51 -0.17 (-1.34%) 24,968,700
10 May 2022 CNY 12.73 12.2 12.28 12.68 12.68 +0.23 (+1.85%) 17,634,580
9 May 2022 CNY 12.85 12 12.2 12.45 12.45 +0.21 (+1.72%) 22,564,480
6 May 2022 CNY 12.97 11.32 11.5 12.24 12.24 +0.03 (+0.25%) 34,657,080
5 May 2022 CNY 12.4 11.83 12.13 12.21 12.21 +0.09 (+0.74%) 15,771,820
29 Apr 2022 CNY 12.25 11.56 11.7 12.12 12.12 +0.63 (+5.48%) 18,530,100
28 Apr 2022 CNY 11.92 11.25 11.72 11.49 11.49 -0.4 (-3.36%) 16,222,330
27 Apr 2022 CNY 11.9 11.11 11.31 11.89 11.89 +0.42 (+3.66%) 20,490,920
26 Apr 2022 CNY 12.24 11.4 12 11.47 11.47 -0.53 (-4.42%) 20,525,090
25 Apr 2022 CNY 13.22 11.99 13.22 12 12 -1.22 (-9.23%) 21,378,120
22 Apr 2022 CNY 14.11 13.2 13.9 13.22 13.22 -0.71 (-5.10%) 19,614,970
21 Apr 2022 CNY 14.94 13.82 14.42 13.93 13.93 -0.82 (-5.56%) 25,550,600
20 Apr 2022 CNY 16.25 14.72 16.11 14.75 14.75 -0.78 (-5.02%) 29,375,600
19 Apr 2022 CNY 15.68 15.1 15.49 15.53 15.53 +0.12 (+0.78%) 17,531,700
18 Apr 2022 CNY 15.59 14.68 15.17 15.41 15.41 -0.16 (-1.03%) 20,937,300
15 Apr 2022 CNY 16.05 14.85 15.08 15.57 15.57 +0.26 (+1.70%) 33,868,400
14 Apr 2022 CNY 15.93 15.24 15.85 15.31 15.31 -0.09 (-0.58%) 14,348,800
13 Apr 2022 CNY 16.31 15.35 16.31 15.4 15.4 -1.1 (-6.67%) 20,881,700



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

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
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms