Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	49.120	49.130	47.350	47.700	45.464	8,997,287
2023-02-02	49.000	49.750	48.720	49.120	46.817	7,604,224
2023-02-01	48.930	49.650	47.650	49.090	46.788	9,827,986
2023-01-31	48.880	49.550	48.560	48.890	46.598	6,006,776
2023-01-30	48.990	51.500	48.750	48.870	46.579	13,615,803
2023-01-20	49.490	49.630	46.610	48.350	46.083	17,848,285
2023-01-19	50.420	50.580	49.190	49.500	47.179	9,531,826
2023-01-18	50.660	50.800	49.900	50.600	48.228	5,776,512
2023-01-17	50.510	50.860	50.120	50.660	48.285	5,903,959
2023-01-16	50.020	52.090	49.720	50.300	47.942	11,315,589
2023-01-13	49.150	51.190	49.150	51.000	48.609	11,047,147
2023-01-12	49.360	50.350	49.140	49.420	47.103	6,553,164
2023-01-11	50.010	50.130	49.130	49.570	47.246	7,271,695
2023-01-10	50.780	50.990	49.020	50.240	47.884	12,496,585
2023-01-09	47.900	51.500	47.710	51.000	48.609	17,864,540
2023-01-06	46.620	48.380	46.550	48.130	45.873	14,533,307
2023-01-05	45.230	47.160	44.680	46.990	44.787	13,643,915
2023-01-04	44.730	46.500	43.790	45.300	43.176	15,661,258
2023-01-03	43.670	45.300	43.380	45.180	43.062	12,010,120
2022-12-30	42.950	44.100	42.880	43.470	41.432	8,502,998
2022-12-29	41.940	43.840	41.660	42.990	40.974	9,792,858
2022-12-28	42.990	43.000	41.330	41.660	39.707	7,801,789
2022-12-27	43.490	43.620	42.610	43.130	41.108	4,806,102
2022-12-26	41.700	43.620	41.530	43.470	41.432	7,795,173
2022-12-23	41.980	42.550	40.870	41.700	39.745	5,762,700
2022-12-22	43.290	44.680	41.700	41.920	39.955	9,610,005
2022-12-21	39.950	43.200	39.520	43.050	41.032	13,395,584
2022-12-20	41.080	41.080	39.500	39.910	38.039	6,470,743
2022-12-19	40.750	41.990	40.730	41.420	39.478	7,070,724
2022-12-16	41.550	42.180	40.610	40.880	38.963	4,469,970
2022-12-15	41.210	42.110	40.150	41.990	40.021	6,330,734
2022-12-14	41.220	41.780	40.910	41.110	39.183	3,634,808
2022-12-13	41.780	42.170	40.950	41.100	39.173	6,551,190
2022-12-12	43.150	43.150	41.880	41.990	40.021	6,807,094
2022-12-09	43.380	43.740	42.480	43.270	41.241	8,562,904
2022-12-08	43.260	43.660	42.400	43.390	41.356	8,377,745
2022-12-07	40.620	43.910	40.550	43.130	41.108	19,667,532
2022-12-06	39.730	41.580	39.550	40.880	38.963	8,821,910
2022-12-05	41.000	41.190	39.910	40.000	38.125	7,885,144
2022-12-02	40.430	41.250	40.100	40.870	38.954	5,934,270
2022-12-01	40.200	41.350	40.090	40.500	38.601	7,802,113
2022-11-30	39.200	40.200	39.060	39.750	37.886	5,252,416
2022-11-29	39.350	40.370	39.080	39.160	37.324	5,494,515
2022-11-28	39.010	39.400	38.660	39.260	37.419	3,649,258
2022-11-25	40.800	41.020	39.500	39.500	37.648	6,480,492
2022-11-24	40.460	41.580	40.150	41.100	39.173	6,079,404
2022-11-23	40.040	40.780	39.730	40.470	38.573	5,280,090
2022-11-22	40.970	41.240	39.730	39.900	38.029	5,038,331
2022-11-21	39.620	41.350	39.520	41.220	39.287	7,868,086
2022-11-18	39.980	40.550	39.000	39.840	37.972	7,614,600
2022-11-17	40.400	40.400	38.640	39.770	37.905	8,369,833
2022-11-16	41.700	42.080	40.430	40.520	38.620	6,763,615
2022-11-15	39.750	42.000	39.500	41.830	39.869	10,116,970
2022-11-14	41.190	41.280	39.600	39.890	38.020	8,781,210
2022-11-11	41.870	42.120	40.780	41.250	39.316	9,781,075
2022-11-10	40.710	41.150	40.180	40.410	38.515	6,361,063
2022-11-09	41.190	41.890	40.800	41.050	39.125	5,584,750
2022-11-08	41.300	42.900	40.890	41.200	39.268	9,545,117
2022-11-07	40.960	41.630	40.630	40.990	39.068	7,763,685
2022-11-04	39.000	41.200	38.920	40.970	39.049	10,878,145

← NewerPage 16 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.