Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	43.830	44.560	43.410	44.140	42.501	4,499,095
2023-10-27	40.450	44.400	40.310	44.060	42.424	7,979,963
2023-10-26	40.800	40.990	39.900	40.680	39.170	3,062,884
2023-10-25	41.140	42.200	40.700	40.790	39.276	4,751,845
2023-10-24	40.380	41.350	40.160	40.900	39.381	3,394,375
2023-10-23	40.780	41.110	40.050	40.250	38.756	3,031,300
2023-10-20	41.490	41.880	40.900	41.000	39.478	2,896,798
2023-10-19	41.370	42.480	41.200	41.470	39.930	4,493,902
2023-10-18	41.940	42.650	41.410	41.550	40.007	2,216,796
2023-10-17	42.200	43.060	41.680	42.070	40.508	4,217,323
2023-10-16	42.700	42.910	41.700	41.930	40.373	3,191,700
2023-10-13	43.300	43.300	42.480	42.790	41.201	3,076,391
2023-10-12	43.440	44.100	43.110	43.520	41.904	3,995,410
2023-10-11	43.390	43.780	43.040	43.290	41.683	2,209,490
2023-10-10	43.470	44.480	43.430	43.430	41.818	1,937,241
2023-10-09	43.620	43.910	42.600	43.550	41.933	3,269,806
2023-09-28	44.400	44.860	43.810	43.820	42.193	2,048,480
2023-09-27	43.780	44.650	43.600	44.350	42.703	3,972,118
2023-09-26	43.860	44.290	43.590	43.780	42.155	2,568,026
2023-09-25	43.710	44.330	43.190	43.930	42.299	3,863,324
2023-09-22	43.260	43.810	42.600	43.700	42.077	2,900,130
2023-09-21	43.020	43.770	42.690	43.150	41.548	3,403,705
2023-09-20	43.450	43.670	43.010	43.080	41.481	1,703,888
2023-09-19	43.660	44.030	42.820	43.450	41.837	4,082,895
2023-09-18	42.240	44.280	42.040	43.790	42.164	6,688,184
2023-09-15	43.620	43.980	41.200	42.390	40.816	11,118,853
2023-09-14	44.780	45.730	43.250	43.580	41.962	8,857,621
2023-09-13	45.170	45.650	44.000	45.200	43.522	7,935,826
2023-09-12	46.230	46.470	45.100	45.380	43.695	4,989,922
2023-09-11	47.690	48.000	45.360	46.010	44.302	6,628,469
2023-09-08	47.280	48.380	46.840	47.870	46.093	2,210,649
2023-09-07	48.430	48.970	47.220	47.280	45.525	1,934,183
2023-09-06	48.720	48.950	47.880	48.700	46.892	1,944,578
2023-09-05	48.530	48.960	48.120	48.490	46.690	1,814,933
2023-09-04	48.490	48.980	48.070	48.700	46.892	1,533,706
2023-09-01	48.080	48.880	47.600	48.560	46.757	1,929,637
2023-08-31	48.250	48.760	47.750	47.980	46.199	1,576,262
2023-08-30	49.320	49.450	48.000	48.330	46.536	2,889,296
2023-08-29	46.850	49.790	46.830	49.320	47.489	5,243,563
2023-08-28	50.140	50.600	46.850	46.850	45.111	5,051,875
2023-08-25	46.720	48.290	46.500	47.960	46.179	3,123,747
2023-08-24	47.060	47.600	46.470	46.890	45.149	1,987,818
2023-08-23	48.570	48.750	46.740	46.740	45.005	2,375,255
2023-08-22	48.130	49.000	47.660	48.470	46.670	3,075,177
2023-08-21	49.040	49.530	48.160	48.160	46.372	2,312,366
2023-08-18	49.590	49.970	49.000	49.040	47.219	1,920,417
2023-08-17	47.810	49.990	47.650	49.630	47.787	3,330,114
2023-08-16	46.980	48.990	46.970	47.810	46.035	2,410,400
2023-08-15	47.970	48.150	46.730	47.160	45.409	2,288,450
2023-08-14	48.460	48.460	47.280	47.970	46.189	2,661,764
2023-08-11	49.910	50.230	48.680	48.680	46.873	1,972,913
2023-08-10	49.200	50.210	49.000	49.880	48.028	2,130,099
2023-08-09	49.550	50.180	49.040	49.210	47.383	2,296,850
2023-08-08	50.370	50.900	49.500	49.820	47.970	2,770,869
2023-08-07	51.000	51.490	49.900	50.430	48.558	3,396,190
2023-08-04	50.920	51.640	50.400	51.010	49.116	3,239,874
2023-08-03	50.750	51.490	50.120	50.960	49.068	3,446,649
2023-08-02	49.620	51.100	49.200	50.890	49.001	4,021,768
2023-08-01	48.750	50.900	48.500	49.650	47.807	4,429,639
2023-07-31	47.460	49.250	47.350	48.750	46.940	3,733,642

← NewerPage 13 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.