Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	47.800	50.150	47.800	48.750	46.464	9,768,916
2023-04-27	49.400	49.480	47.590	47.660	45.425	7,384,860
2023-04-26	49.000	50.810	49.000	49.410	47.093	6,409,187
2023-04-25	50.580	51.250	48.320	48.850	46.560	9,717,231
2023-04-24	50.570	51.910	49.800	50.990	48.599	8,406,886
2023-04-21	55.050	56.760	50.800	50.950	48.561	14,893,918
2023-04-20	53.100	54.160	52.900	54.050	51.516	6,430,980
2023-04-19	53.120	54.960	52.500	53.780	51.258	7,041,102
2023-04-18	53.740	54.650	52.420	53.000	50.515	6,158,233
2023-04-17	52.890	54.540	52.590	53.750	51.230	10,056,741
2023-04-14	52.420	54.040	52.250	53.480	50.973	8,957,780
2023-04-13	55.780	56.240	51.910	53.000	50.515	14,745,197
2023-04-12	53.600	56.970	52.600	56.880	54.213	14,060,464
2023-04-11	54.050	55.050	53.550	53.820	51.297	7,472,074
2023-04-10	53.600	55.880	53.000	54.910	52.335	17,462,050
2023-04-07	49.850	53.490	49.560	52.520	50.058	13,406,617
2023-04-06	47.960	50.500	46.340	50.180	47.827	10,547,860
2023-04-04	48.500	48.990	47.560	48.090	45.835	5,810,124
2023-04-03	49.000	49.290	48.200	48.980	46.684	6,817,254
2023-03-31	49.620	50.480	48.780	48.790	46.502	7,446,646
2023-03-30	49.740	50.170	47.880	49.770	47.436	7,770,327
2023-03-29	49.500	51.400	48.800	49.330	47.017	11,756,714
2023-03-28	46.900	50.330	45.890	49.980	47.637	16,843,191
2023-03-27	48.440	48.790	47.570	48.300	46.035	6,914,966
2023-03-24	47.750	49.280	47.000	48.860	46.569	10,523,688
2023-03-23	47.500	48.690	47.220	47.750	45.511	6,670,634
2023-03-22	45.890	48.920	45.720	47.880	45.635	13,429,817
2023-03-21	45.510	46.020	44.750	45.610	43.472	5,219,071
2023-03-20	45.530	46.500	43.080	46.060	43.900	12,605,578
2023-03-17	46.340	46.630	45.490	45.760	43.615	5,629,573
2023-03-16	46.800	47.780	46.000	46.190	44.024	7,194,304
2023-03-15	47.300	48.300	46.600	46.990	44.787	4,632,653
2023-03-14	47.610	48.420	46.550	47.450	45.225	6,833,354
2023-03-13	46.130	48.500	46.000	47.850	45.607	10,140,483
2023-03-10	45.010	46.850	44.680	46.380	44.205	8,844,394
2023-03-09	44.260	45.750	44.170	45.200	43.081	6,738,271
2023-03-08	44.110	44.740	43.690	44.030	41.966	3,788,880
2023-03-07	45.450	45.450	44.320	44.440	42.356	4,209,983
2023-03-06	44.100	45.780	42.010	45.640	43.500	12,036,082
2023-03-03	44.960	45.110	44.000	44.200	42.128	5,263,977
2023-03-02	46.600	46.600	44.680	44.850	42.747	6,985,600
2023-03-01	46.400	46.610	45.750	46.590	44.406	5,627,535
2023-02-28	44.700	46.460	44.540	46.450	44.272	9,730,361
2023-02-27	44.640	45.650	44.400	44.850	42.747	5,866,223
2023-02-24	45.090	45.520	44.300	44.700	42.604	5,368,410
2023-02-23	44.320	45.230	44.000	45.020	42.909	7,984,400
2023-02-22	44.810	44.810	43.900	44.110	42.042	6,029,495
2023-02-21	44.640	45.110	44.290	45.100	42.985	6,243,412
2023-02-20	45.260	45.670	44.180	44.680	42.585	7,453,040
2023-02-17	45.000	45.680	44.920	45.260	43.138	5,053,532
2023-02-16	46.030	46.330	44.730	45.150	43.033	7,900,256
2023-02-15	46.830	47.450	46.000	46.280	44.110	5,748,164
2023-02-14	46.920	47.270	46.550	47.100	44.892	5,148,012
2023-02-13	46.760	47.510	46.360	46.910	44.711	6,591,108
2023-02-10	47.480	47.750	46.600	46.790	44.596	6,869,325
2023-02-09	47.400	49.160	47.260	47.870	45.626	8,153,480
2023-02-08	47.000	48.300	46.990	47.670	45.435	6,557,441
2023-02-07	47.370	47.740	46.480	46.960	44.758	4,013,365
2023-02-06	47.500	47.760	46.830	47.270	45.054	5,335,944
2023-02-03	49.120	49.130	47.350	47.700	45.464	8,997,287

← NewerPage 15 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.