Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	30.580	30.950	30.320	30.510	29.898	3,768,357
2024-07-24	31.190	31.360	30.480	30.600	29.986	3,944,781
2024-07-23	32.300	32.440	31.100	31.190	30.565	3,630,547
2024-07-22	31.920	32.820	31.800	32.300	31.652	6,629,108
2024-07-19	31.820	32.190	31.280	31.930	31.290	5,475,175
2024-07-18	31.250	32.070	31.100	31.890	31.251	6,207,336
2024-07-17	31.050	31.870	30.640	31.440	30.810	6,715,821
2024-07-16	31.120	31.560	30.750	30.920	30.300	7,402,919
2024-07-15	31.700	31.750	31.100	31.150	30.525	4,540,342
2024-07-12	31.630	32.130	30.960	31.750	31.113	7,154,696
2024-07-11	31.100	31.880	30.780	31.690	31.055	9,041,295
2024-07-10	30.120	31.650	29.910	30.970	30.349	12,415,189
2024-07-09	27.470	30.620	27.310	30.110	29.506	12,470,464
2024-07-08	27.700	27.970	27.380	27.480	26.929	4,626,688
2024-07-05	27.900	27.990	27.180	27.850	27.292	5,578,420
2024-07-04	28.090	29.050	28.090	28.100	27.537	5,349,573
2024-07-03	28.180	28.710	27.790	28.090	27.527	6,099,198
2024-07-02	28.680	28.680	27.900	28.080	27.517	4,302,811
2024-07-01	28.570	28.900	27.500	28.630	28.056	7,563,558
2024-06-28	28.790	29.500	28.530	28.560	27.987	7,274,775
2024-06-27	29.200	29.360	28.360	28.900	28.321	6,219,826
2024-06-26	28.560	29.470	28.120	29.370	28.781	6,260,589
2024-06-25	29.200	29.480	28.300	28.530	27.958	6,959,560
2024-06-24	29.660	30.100	29.190	29.210	28.624	5,622,588
2024-06-21	29.700	30.130	29.460	30.010	29.408	5,070,561
2024-06-20	30.650	30.720	29.750	29.890	29.291	6,122,773
2024-06-19	31.500	31.550	30.600	30.820	30.202	7,379,207
2024-06-18	32.070	32.260	31.240	31.500	30.868	7,392,523
2024-06-17	30.620	32.800	30.590	31.940	31.300	12,959,269
2024-06-14	30.900	30.990	30.090	30.830	30.212	5,945,790
2024-06-13	30.710	31.290	30.530	30.900	30.280	5,783,037
2024-06-12	30.560	31.030	30.310	30.660	30.045	4,823,444
2024-06-11	30.120	30.770	29.680	30.700	30.084	5,610,360
2024-06-07	31.210	31.600	30.210	30.460	29.849	6,366,191
2024-06-06	31.800	32.270	31.060	31.170	30.545	6,707,277
2024-06-05	31.570	32.940	31.500	31.960	31.319	9,585,815
2024-06-04	30.450	31.870	30.300	31.730	31.094	9,900,192
2024-06-03	31.350	31.390	30.060	30.540	29.928	8,794,351
2024-05-31	30.820	31.920	30.660	31.400	30.770	9,278,213
2024-05-30	30.930	30.980	30.250	30.580	29.967	6,078,176
2024-05-29	30.100	31.250	30.030	30.470	29.859	8,572,814
2024-05-28	30.110	30.360	29.820	29.940	29.340	4,933,312
2024-05-27	30.230	30.560	29.840	30.200	29.594	5,243,631
2024-05-24	30.980	31.270	30.180	30.230	29.624	7,599,094
2024-05-23	31.760	31.760	31.000	31.160	30.535	6,030,874
2024-05-22	31.350	32.080	30.920	31.960	31.319	9,197,913
2024-05-21	31.700	31.700	30.820	31.040	30.418	6,916,852
2024-05-20	32.400	32.580	31.580	31.720	31.084	8,629,078
2024-05-17	32.010	32.450	31.690	32.450	31.799	5,091,261
2024-05-16	32.290	32.440	31.930	31.970	31.329	4,806,369
2024-05-15	32.180	32.660	32.050	32.300	31.652	6,189,790
2024-05-14	32.300	32.750	31.900	32.020	31.378	6,922,773
2024-05-13	32.650	32.890	32.030	32.290	31.643	7,469,951
2024-05-10	33.510	33.830	32.740	33.090	32.427	7,137,411
2024-05-09	34.010	35.200	34.010	34.430	33.152	10,725,325
2024-05-08	34.730	34.830	33.820	33.900	32.641	7,427,791
2024-05-07	34.300	34.980	34.160	34.840	33.546	8,311,857
2024-05-06	34.150	34.580	33.770	34.300	33.027	10,406,748
2024-04-30	33.820	34.380	33.330	33.670	32.420	9,117,796
2024-04-29	32.800	34.370	32.700	33.790	32.535	16,315,750

← NewerPage 10 of 21 · 1,212 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.