Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	47.910	48.000	47.080	47.670	45.900	3,015,618
2023-07-27	48.790	49.550	47.670	47.910	46.131	3,181,205
2023-07-26	48.360	48.980	48.010	48.790	46.979	1,909,602
2023-07-25	48.810	48.990	47.210	48.430	46.632	4,696,725
2023-07-24	49.130	49.300	47.900	48.190	46.401	3,169,071
2023-07-21	49.310	50.080	49.200	49.350	47.518	1,543,782
2023-07-20	49.510	50.550	49.260	49.610	47.768	2,275,986
2023-07-19	49.760	50.020	49.090	49.520	47.681	1,856,658
2023-07-18	49.660	50.230	49.110	49.870	48.018	2,534,896
2023-07-17	49.890	50.720	49.510	49.760	47.912	2,227,575
2023-07-14	50.930	50.980	49.560	50.220	48.355	5,032,743
2023-07-13	50.490	51.290	50.490	51.000	49.106	3,159,217
2023-07-12	49.800	51.090	49.660	50.450	48.577	3,364,488
2023-07-11	49.940	50.860	48.500	49.980	48.124	3,462,814
2023-07-10	49.010	50.790	48.990	49.700	47.855	3,214,432
2023-07-07	49.510	50.110	49.220	49.300	47.470	2,227,719
2023-07-06	49.780	50.180	49.510	49.750	47.903	1,960,658
2023-07-05	51.000	51.010	49.610	49.930	48.076	4,407,626
2023-07-04	51.020	51.350	50.300	51.000	49.106	2,942,400
2023-07-03	51.890	52.710	50.230	51.020	49.126	5,078,264
2023-06-30	51.020	52.010	50.520	51.890	49.963	4,764,214
2023-06-29	51.690	52.440	50.720	51.030	49.135	3,171,286
2023-06-28	52.280	53.290	51.240	51.700	49.780	3,625,571
2023-06-27	51.280	52.880	51.080	52.080	50.146	5,667,698
2023-06-26	50.480	51.880	50.100	51.030	49.135	4,848,350
2023-06-21	51.310	51.690	50.710	50.830	48.943	2,817,834
2023-06-20	50.320	51.760	50.120	51.430	49.520	4,227,658
2023-06-19	50.790	51.650	50.320	50.640	48.760	4,229,004
2023-06-16	50.600	52.700	49.800	50.940	49.049	11,695,130
2023-06-15	47.230	49.480	46.490	48.820	47.007	6,384,702
2023-06-14	46.700	48.000	46.520	47.230	45.476	3,768,649
2023-06-13	47.000	47.650	46.230	46.750	45.014	3,223,736
2023-06-12	46.780	47.580	46.300	47.050	45.303	4,263,407
2023-06-09	48.890	49.650	46.110	47.000	45.255	8,417,564
2023-06-08	49.110	49.690	48.110	48.820	47.007	4,001,220
2023-06-07	47.060	49.970	47.060	49.240	47.412	7,029,880
2023-06-06	48.480	50.450	47.780	47.820	46.045	6,988,069
2023-06-05	47.770	47.990	47.150	47.920	46.141	2,887,305
2023-06-02	46.570	48.300	46.540	47.670	45.900	3,299,018
2023-06-01	47.670	48.220	46.500	46.900	45.159	3,574,581
2023-05-31	48.180	48.300	46.750	47.020	45.274	5,030,309
2023-05-30	47.850	48.420	47.310	48.190	46.401	3,876,911
2023-05-29	49.420	49.600	46.460	47.740	45.967	6,200,091
2023-05-26	48.770	49.490	47.480	49.140	47.316	3,884,450
2023-05-25	48.010	48.900	47.830	48.800	46.988	2,510,766
2023-05-24	48.890	49.500	47.710	48.570	46.767	3,982,731
2023-05-23	49.150	49.770	48.760	48.960	47.142	4,099,513
2023-05-22	48.500	49.750	48.080	49.100	47.277	2,823,679
2023-05-19	47.580	49.220	47.370	48.790	46.979	4,716,067
2023-05-18	49.350	49.780	47.010	47.780	46.006	9,020,456
2023-05-17	49.400	50.800	49.000	49.460	47.624	3,699,195
2023-05-16	49.500	49.670	48.550	49.210	47.383	5,011,587
2023-05-15	47.000	49.670	46.820	49.340	47.027	7,792,871
2023-05-12	47.500	48.070	46.890	47.210	44.997	4,469,679
2023-05-11	47.480	48.730	46.950	47.330	45.111	6,615,619
2023-05-10	44.860	48.000	44.510	47.700	45.464	11,423,662
2023-05-09	46.190	46.700	44.610	44.760	42.661	6,736,335
2023-05-08	46.890	47.430	45.580	46.200	44.034	8,490,107
2023-05-05	48.770	49.490	46.010	46.770	44.577	9,581,779
2023-05-04	48.690	49.730	47.630	49.200	46.893	5,648,512

← NewerPage 14 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.