Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	30.650	32.870	30.610	32.760	31.544	18,179,385
2024-04-25	30.800	31.400	30.500	30.880	29.733	8,826,180
2024-04-24	29.800	30.990	29.300	30.900	29.753	11,546,416
2024-04-23	29.900	30.180	29.400	29.800	28.694	10,105,188
2024-04-22	30.870	31.150	29.920	29.970	28.857	12,047,261
2024-04-19	32.000	32.200	30.720	30.870	29.724	14,743,029
2024-04-18	33.150	33.340	32.140	32.300	31.101	11,641,645
2024-04-17	32.560	33.780	32.560	33.270	32.035	10,801,271
2024-04-16	34.400	34.720	32.320	32.370	31.168	13,794,432
2024-04-15	34.000	35.300	33.900	34.730	33.441	9,795,476
2024-04-12	35.420	35.790	34.210	34.210	32.940	11,749,218
2024-04-11	35.320	36.660	34.890	35.940	34.606	11,813,659
2024-04-10	37.200	37.200	35.500	35.890	34.557	14,643,236
2024-04-09	34.600	37.490	34.510	37.220	35.838	22,006,663
2024-04-08	36.270	36.870	34.970	34.970	33.672	18,616,492
2024-04-03	34.460	36.500	34.320	36.140	34.798	25,032,236
2024-04-02	34.350	34.980	33.400	34.710	33.421	16,575,291
2024-04-01	34.400	35.170	34.020	34.460	33.181	13,228,729
2024-03-29	33.910	35.000	33.900	34.400	33.123	5,669,896
2024-03-28	34.010	34.560	33.850	34.000	32.738	8,220,985
2024-03-27	35.360	35.750	34.100	34.100	32.834	10,710,023
2024-03-26	35.000	35.960	34.700	35.640	34.317	13,896,850
2024-03-25	35.800	36.180	34.770	34.930	33.633	16,308,628
2024-03-22	38.420	38.990	35.840	36.230	34.885	25,394,384
2024-03-21	40.090	40.220	38.890	39.200	37.745	11,845,912
2024-03-20	40.200	40.580	39.850	40.080	38.592	8,100,627
2024-03-19	40.310	40.760	39.940	40.160	38.669	9,630,724
2024-03-18	40.190	40.750	40.000	40.610	39.102	10,292,348
2024-03-15	39.610	39.950	38.910	39.820	38.342	9,071,074
2024-03-14	40.100	40.650	39.600	39.910	38.428	8,781,089
2024-03-13	41.320	41.790	40.120	40.300	38.804	12,463,139
2024-03-12	42.550	43.180	41.320	41.500	39.959	13,515,740
2024-03-11	39.590	42.900	39.590	42.820	41.230	21,036,681
2024-03-08	38.940	39.450	38.660	39.210	37.754	6,575,532
2024-03-07	40.830	41.130	39.310	39.310	37.850	11,181,736
2024-03-06	40.300	41.480	40.180	40.860	39.343	9,552,190
2024-03-05	40.010	40.750	39.750	40.500	38.996	9,834,677
2024-03-04	40.000	41.300	39.090	40.820	39.304	21,526,696
2024-03-01	40.400	40.580	38.890	39.390	37.928	16,674,018
2024-02-29	40.370	41.200	39.120	40.680	39.170	20,043,468
2024-02-28	41.570	42.370	40.510	40.640	39.131	14,789,324
2024-02-27	42.510	42.510	40.960	41.720	40.171	15,815,168
2024-02-26	42.500	43.580	41.500	42.830	41.240	6,470,057
2024-02-23	43.290	43.560	41.800	42.770	41.182	7,410,895
2024-02-22	43.200	43.740	42.850	43.350	41.740	4,524,767
2024-02-21	43.020	44.450	42.100	43.230	41.625	5,842,433
2024-02-20	42.710	43.100	42.100	43.000	41.403	5,851,617
2024-02-19	44.350	44.350	42.190	42.700	41.115	8,531,408
2024-02-08	46.550	50.490	43.100	43.570	41.952	16,065,864
2024-02-07	43.980	46.560	43.460	46.560	44.831	11,582,651
2024-02-06	39.740	44.110	39.300	43.980	42.347	9,862,996
2024-02-05	38.940	41.800	36.210	40.110	38.621	10,415,102
2024-02-02	38.310	40.200	37.910	39.210	37.754	8,999,438
2024-02-01	37.200	38.820	37.110	38.150	36.734	5,530,403
2024-01-31	38.800	39.450	36.900	37.190	35.809	6,815,345
2024-01-30	39.800	40.160	38.800	38.800	37.359	2,648,240
2024-01-29	40.500	40.670	39.690	40.020	38.534	5,688,540
2024-01-26	41.360	41.500	40.460	40.500	38.996	3,909,075
2024-01-25	41.850	41.850	40.750	41.610	40.065	6,787,063
2024-01-24	42.350	42.570	40.900	41.850	40.296	3,751,623

← NewerPage 11 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.