Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	40.880	42.600	40.510	42.140	40.575	4,126,474
2024-01-22	43.100	43.670	41.050	41.210	39.680	7,825,270
2024-01-19	44.600	45.800	43.730	43.740	42.116	5,040,451
2024-01-18	44.360	45.200	44.050	45.010	43.339	3,331,664
2024-01-17	46.020	46.220	44.690	44.720	43.060	2,650,989
2024-01-16	46.560	46.680	45.500	46.210	44.494	4,791,078
2024-01-15	47.770	47.960	46.400	46.570	44.841	5,199,380
2024-01-12	47.360	48.680	47.300	48.010	46.227	4,518,819
2024-01-11	47.280	48.170	46.800	47.660	45.890	4,158,895
2024-01-10	46.710	47.960	45.900	47.400	45.640	4,484,291
2024-01-09	45.480	47.210	45.370	46.710	44.976	4,731,682
2024-01-08	45.650	46.450	45.060	45.680	43.984	5,940,367
2024-01-05	47.500	48.080	45.500	45.970	44.263	5,876,138
2024-01-04	46.670	48.040	46.510	47.890	46.112	5,669,309
2024-01-03	46.150	47.260	45.850	46.860	45.120	4,288,413
2024-01-02	47.510	47.760	46.250	46.360	44.639	5,135,465
2023-12-29	47.410	48.300	47.090	47.300	45.544	6,076,065
2023-12-28	47.370	49.550	47.020	47.500	45.736	9,009,867
2023-12-27	47.560	48.380	47.210	47.600	45.833	5,527,546
2023-12-26	48.330	48.330	47.130	47.650	45.881	3,829,939
2023-12-25	47.560	49.650	47.550	48.540	46.738	6,609,342
2023-12-22	46.310	48.010	46.080	47.550	45.785	5,432,219
2023-12-21	45.960	46.830	45.800	46.480	44.754	2,925,837
2023-12-20	46.260	46.540	45.710	46.150	44.437	2,901,188
2023-12-19	45.620	46.750	45.340	46.260	44.542	4,161,112
2023-12-18	44.770	46.080	44.350	45.700	44.003	4,586,631
2023-12-15	44.920	45.600	44.790	45.030	43.358	3,514,085
2023-12-14	45.810	46.080	44.860	45.040	43.368	3,344,340
2023-12-13	45.770	46.120	45.050	45.550	43.859	3,826,697
2023-12-12	46.550	46.800	45.750	45.860	44.157	3,657,539
2023-12-11	46.200	46.780	45.800	46.550	44.822	5,502,265
2023-12-08	45.960	46.810	45.310	46.610	44.879	9,819,052
2023-12-07	45.360	46.300	45.150	45.960	44.254	7,894,430
2023-12-06	44.880	47.000	44.800	45.490	43.801	9,919,131
2023-12-05	44.440	45.530	44.230	45.100	43.426	5,681,173
2023-12-04	44.890	45.570	44.320	44.650	42.992	4,083,463
2023-12-01	44.500	45.240	44.050	44.960	43.291	5,927,396
2023-11-30	45.140	46.380	44.030	44.640	42.983	13,417,859
2023-11-29	42.440	43.100	42.090	42.750	41.163	4,387,332
2023-11-28	42.700	42.700	41.730	42.340	40.768	4,858,853
2023-11-27	42.880	43.150	41.950	42.380	40.807	4,783,356
2023-11-24	43.690	43.960	42.900	43.070	41.471	2,358,523
2023-11-23	43.900	44.140	43.200	43.690	42.068	3,748,266
2023-11-22	44.060	44.700	43.900	43.990	42.357	3,055,039
2023-11-21	44.280	44.890	44.030	44.380	42.732	3,025,899
2023-11-20	44.790	44.990	44.050	44.080	42.443	3,587,471
2023-11-17	44.710	45.360	44.310	44.740	43.079	4,935,708
2023-11-16	45.030	45.450	44.450	44.650	42.992	4,811,284
2023-11-15	44.200	45.470	44.120	45.030	43.358	7,627,698
2023-11-14	42.180	43.830	42.040	43.750	42.126	6,975,310
2023-11-13	42.900	43.420	41.880	42.250	40.681	4,632,937
2023-11-10	43.060	43.340	42.550	42.830	41.240	4,002,119
2023-11-09	43.860	44.000	43.230	43.340	41.731	4,858,580
2023-11-08	44.160	44.870	43.640	44.040	42.405	4,760,340
2023-11-07	44.740	44.980	44.000	44.630	42.973	4,337,940
2023-11-06	43.200	45.600	43.200	44.750	43.089	7,951,520
2023-11-03	42.540	43.200	42.310	42.500	40.922	3,285,190
2023-11-02	43.790	43.990	42.500	42.540	40.961	4,254,664
2023-11-01	44.010	44.050	43.200	43.770	42.145	2,858,659
2023-10-31	44.120	44.470	43.100	44.160	42.520	8,039,559

← NewerPage 12 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.