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
28 Mar 2024 CNY 11.85 12.68 11.83 12.47 12.47 +0.56 (+4.70%) 27,325,790
27 Mar 2024 CNY 12.8 12.9 11.91 11.91 11.91 -1.13 (-8.67%) 31,119,080
26 Mar 2024 CNY 13.8 14.08 12.93 13.04 13.04 -0.91 (-6.52%) 39,704,400
25 Mar 2024 CNY 14.52 15.4 13.9 13.95 13.95 -0.59 (-4.06%) 53,749,070
22 Mar 2024 CNY 13.94 14.69 13.61 14.54 14.54 +0.71 (+5.13%) 57,256,070
21 Mar 2024 CNY 13.5 14.64 13.42 13.83 13.83 +0.2 (+1.47%) 43,588,090
20 Mar 2024 CNY 13.13 13.8 13.13 13.63 13.63 +0.47 (+3.57%) 36,995,490
19 Mar 2024 CNY 13.24 13.46 13.1 13.16 13.16 -0.02 (-0.15%) 23,137,000
18 Mar 2024 CNY 13.02 13.19 12.91 13.18 13.18 +0.18 (+1.38%) 20,016,000
15 Mar 2024 CNY 12.8 13 12.5 13 13 +0.21 (+1.64%) 18,132,900
14 Mar 2024 CNY 12.91 13.03 12.51 12.79 12.79 -0.26 (-1.99%) 20,630,800
13 Mar 2024 CNY 13.1 13.25 12.9 13.05 13.05 +0.08 (+0.62%) 25,611,200
12 Mar 2024 CNY 13.07 13.29 12.83 12.97 12.97 -0.11 (-0.84%) 22,097,210
11 Mar 2024 CNY 12.8 13.09 12.6 13.08 13.08 -0.1 (-0.76%) 24,575,600
8 Mar 2024 CNY 12.79 13.7 12.38 13.18 13.18 +0.5 (+3.94%) 35,363,400
7 Mar 2024 CNY 13.03 13.35 12.64 12.68 12.68 -0.06 (-0.47%) 30,090,440
6 Mar 2024 CNY 12.55 12.92 12.5 12.74 12.74 -0.01 (-0.08%) 19,933,900
5 Mar 2024 CNY 12.85 13.1 12.62 12.75 12.75 -0.39 (-2.97%) 27,691,750
4 Mar 2024 CNY 13.32 13.45 12.74 13.14 13.14 +0.13 (+1.00%) 34,642,180
1 Mar 2024 CNY 12.61 13.48 12.55 13.01 13.01 +0.61 (+4.92%) 40,320,050
29 Feb 2024 CNY 11.4 12.45 11.4 12.4 12.4 +0.9 (+7.83%) 32,148,700
28 Feb 2024 CNY 12.76 13.05 11.48 11.5 11.5 -1.43 (-11.06%) 43,582,510
27 Feb 2024 CNY 12.3 12.98 12.06 12.93 12.93 +0.55 (+4.44%) 38,655,200
26 Feb 2024 CNY 12.1 12.56 12.01 12.38 12.38 +0.08 (+0.65%) 37,246,840
23 Feb 2024 CNY 12.35 12.36 11.9 12.3 12.3 -0.01 (-0.08%) 46,539,180
22 Feb 2024 CNY 10.82 12.55 10.8 12.31 12.31 +1.85 (+17.69%) 56,027,510
21 Feb 2024 CNY 10.4 10.85 10.2 10.46 10.46 -0.12 (-1.13%) 25,323,480
20 Feb 2024 CNY 10.55 10.8 10.2 10.58 10.58 +0.09 (+0.86%) 28,822,510
19 Feb 2024 CNY 9.67 10.57 9.55 10.49 10.49 +1.37 (+15.02%) 30,117,060
8 Feb 2024 CNY 8.45 9.12 8.45 9.12 9.12 +0.76 (+9.09%) 19,994,800



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 Fundamental

About · FAQs · StocksCafe © 2024 · Privacy · Terms