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 Open High Low Close A.Close Day Change Volume
25 Dec 2023 CNY 14.17 14.18 13.66 13.91 13.91 -0.08 (-0.57%) 9,997,500
22 Dec 2023 CNY 14.71 14.74 13.9 13.99 13.99 -0.76 (-5.15%) 22,765,900
21 Dec 2023 CNY 14.53 14.88 14.39 14.75 14.75 +0.07 (+0.48%) 14,284,000
20 Dec 2023 CNY 15.14 15.26 14.68 14.68 14.68 -0.35 (-2.33%) 13,231,100
19 Dec 2023 CNY 14.77 15.14 14.68 15.03 15.03 +0.21 (+1.42%) 10,499,200
18 Dec 2023 CNY 15.13 15.29 14.74 14.82 14.82 -0.38 (-2.50%) 14,613,730
15 Dec 2023 CNY 15.35 15.51 15 15.2 15.2 -0.19 (-1.23%) 14,052,400
14 Dec 2023 CNY 15.6 15.88 15.37 15.39 15.39 -0.1 (-0.65%) 14,958,000
13 Dec 2023 CNY 15.95 15.97 15.45 15.49 15.49 -0.48 (-3.01%) 16,712,000
12 Dec 2023 CNY 16 16.16 15.9 15.97 15.97 -0.1 (-0.62%) 18,999,300
11 Dec 2023 CNY 15.55 16.13 15.36 16.07 16.07 +0.42 (+2.68%) 24,804,700
8 Dec 2023 CNY 15.9 16.01 15.43 15.65 15.65 -0.34 (-2.13%) 26,875,200
7 Dec 2023 CNY 15.38 15.99 15.36 15.99 15.99 +0.61 (+3.97%) 29,524,900
6 Dec 2023 CNY 15.5 15.7 15.28 15.38 15.38 -0.13 (-0.84%) 20,792,000
5 Dec 2023 CNY 15.98 16.39 15.5 15.51 15.51 -0.78 (-4.79%) 30,995,490
4 Dec 2023 CNY 16.4 17.18 16.25 16.29 16.29 +0.03 (+0.18%) 49,306,780
1 Dec 2023 CNY 15.72 16.28 15.62 16.26 16.26 +0.46 (+2.91%) 37,656,090
30 Nov 2023 CNY 15.62 15.9 15.13 15.8 15.8 -0.03 (-0.19%) 31,056,300
29 Nov 2023 CNY 15.66 16.04 15.56 15.83 15.83 +0.09 (+0.57%) 26,969,200
28 Nov 2023 CNY 15.6 15.88 15.4 15.74 15.74 +0.17 (+1.09%) 19,596,550
27 Nov 2023 CNY 15.7 15.88 15.45 15.57 15.57 -0.16 (-1.02%) 20,805,450
24 Nov 2023 CNY 16.55 16.56 15.59 15.73 15.73 -0.69 (-4.20%) 33,755,200
23 Nov 2023 CNY 16.45 16.5 15.86 16.42 16.42 +0.09 (+0.55%) 32,418,700
22 Nov 2023 CNY 16.2 16.95 16.15 16.33 16.33 -0.07 (-0.43%) 36,146,650
21 Nov 2023 CNY 16.9 17.07 16.31 16.4 16.4 -0.61 (-3.59%) 50,675,670
20 Nov 2023 CNY 16.88 17.26 16.71 17.01 17.01 -0.14 (-0.82%) 41,996,510
17 Nov 2023 CNY 17.21 17.57 16.69 17.15 17.15 -0.53 (-3.00%) 59,800,420
16 Nov 2023 CNY 17.5 18.96 17.23 17.68 17.68 +0.02 (+0.11%) 87,023,000
15 Nov 2023 CNY 17.77 18.19 17.01 17.66 17.66 -0.02 (-0.11%) 72,653,190
14 Nov 2023 CNY 16.68 17.97 16.45 17.68 17.68 +1.03 (+6.19%) 80,226,970



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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms