Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	55.920	57.140	55.080	55.790	55.790	8,805,869
2026-10-19	55.400	56.670	54.070	56.360	56.360	8,851,771
2026-10-16	57.020	57.300	54.940	55.470	55.470	9,120,919
2026-10-15	56.800	57.990	55.700	56.290	56.290	11,709,199
2026-10-14	61.420	62.450	58.500	58.690	58.690	10,189,144
2026-10-13	60.000	62.780	59.280	61.550	61.550	14,978,964
2026-10-12	64.590	64.700	59.450	60.110	60.110	15,852,494
2026-10-09	66.360	66.800	62.130	64.790	64.790	15,718,470
2026-10-08	66.480	68.180	65.810	66.850	66.850	15,850,905
2026-09-30	65.980	66.960	65.510	66.520	66.520	8,296,319
2026-09-29	66.340	68.190	65.090	65.930	65.930	14,068,522
2026-09-28	70.330	71.770	66.630	66.670	66.670	15,198,372
2026-09-24	72.360	72.360	70.020	70.580	70.580	9,451,709
2026-09-23	70.730	72.700	70.500	72.370	72.370	8,521,731
2026-09-22	72.680	73.000	70.510	70.750	70.750	10,904,584
2026-09-21	73.060	73.990	71.650	71.960	71.960	9,961,384
2026-09-18	73.530	73.900	71.780	73.130	73.130	12,770,204
2026-09-17	73.000	73.960	72.000	72.400	72.400	9,547,319
2026-09-16	72.010	74.400	70.170	73.500	73.500	14,937,362
2026-09-15	72.490	76.450	71.580	72.950	72.950	22,075,400
2026-09-14	70.740	73.170	69.330	73.020	73.020	17,104,266
2026-09-11	68.800	72.080	68.100	71.530	71.530	19,574,787
2026-09-10	67.800	70.300	67.110	69.740	69.740	14,744,235
2026-09-09	67.600	69.020	67.100	68.490	68.490	13,005,910
2026-09-08	68.580	69.410	66.220	67.520	67.520	13,685,082
2026-09-07	64.250	68.260	63.500	68.130	68.130	21,880,508
2026-09-04	63.640	65.160	61.880	62.550	62.550	11,916,620
2026-09-03	62.620	64.180	61.920	63.650	63.650	10,824,065
2026-09-02	63.700	64.010	62.060	62.280	62.280	9,121,089
2026-09-01	66.000	66.880	64.210	64.660	64.660	11,617,736
2026-08-31	64.000	65.900	62.900	65.600	65.600	12,974,029
2026-08-28	65.500	67.980	65.310	65.410	65.410	15,753,124
2026-08-27	61.420	65.450	60.550	65.390	65.390	17,418,141
2026-08-26	60.920	62.250	60.420	61.200	61.200	9,677,162
2026-08-25	61.880	62.000	59.190	60.600	60.600	15,691,413
2026-08-24	63.370	64.650	60.780	62.000	62.000	14,937,127
2026-08-21	64.050	66.310	62.500	63.350	63.350	18,395,557
2026-08-20	64.270	66.270	63.560	65.150	65.150	11,647,232
2026-08-19	66.880	67.490	63.800	64.150	64.150	14,880,182
2026-08-18	69.870	69.900	66.760	67.970	67.970	16,022,678
2026-08-17	66.480	69.880	66.160	69.670	69.670	16,967,271
2026-08-14	66.030	68.370	65.730	66.880	66.880	13,451,325
2026-08-13	67.180	69.000	65.580	65.630	65.630	17,836,205
2026-08-12	65.800	67.450	65.000	66.550	66.550	11,506,069
2026-08-11	66.050	67.650	65.200	65.820	65.820	11,009,392
2026-08-10	67.200	68.980	65.630	66.550	66.550	13,932,843
2026-08-07	66.790	67.590	65.180	66.800	66.800	15,641,659
2026-08-06	66.510	68.800	65.510	67.320	67.320	15,905,936
2026-08-05	63.060	67.890	62.670	67.000	67.000	18,929,824
2026-08-04	60.990	64.490	60.990	63.570	63.570	16,980,584
2026-08-03	62.560	62.580	60.100	60.970	60.970	13,916,755
2026-07-31	63.700	65.580	62.590	62.600	62.600	22,762,213
2026-07-30	61.550	62.440	59.250	61.060	61.060	19,617,682
2026-07-29	58.780	62.880	56.540	61.720	61.720	28,172,354
2026-07-28	61.420	62.170	58.480	58.780	58.780	17,455,172
2026-07-27	61.300	62.530	60.080	62.420	62.420	23,806,344
2026-07-24	61.470	62.590	59.200	60.600	60.600	20,221,135
2026-07-23	59.960	62.160	59.300	61.400	61.400	20,106,324
2026-07-22	62.020	62.900	58.840	59.560	59.560	20,552,436
2026-07-21	56.990	62.180	56.310	62.020	62.020	29,125,828

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.5000 CNY
2025-05-23	0.4000 CNY
2024-05-10	0.6000 CNY
2023-05-16	0.5000 CNY
2022-05-12	1.2240 CNY
2021-05-18	0.4000 CNY
2020-06-03	0.2500 CNY
2019-08-07	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.