Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	37.760	39.590	37.750	39.200	37.362	10,894,697
2022-11-02	38.360	38.740	37.700	38.240	36.447	9,968,538
2022-11-01	36.350	38.590	35.870	38.570	36.762	14,084,430
2022-10-31	37.880	37.980	35.700	36.170	34.474	17,831,636
2022-10-28	41.810	41.830	37.200	37.450	35.694	24,524,691
2022-10-27	43.980	45.190	42.300	42.310	40.326	7,910,676
2022-10-26	43.500	44.450	42.870	43.880	41.823	6,491,478
2022-10-25	43.500	43.880	41.880	43.500	41.460	5,924,813
2022-10-24	44.150	44.930	43.300	43.630	41.584	6,748,478
2022-10-21	44.180	44.490	43.520	44.010	41.947	5,634,554
2022-10-20	44.400	45.070	42.720	44.080	42.013	9,081,274
2022-10-19	44.670	45.680	44.410	44.710	42.614	7,377,913
2022-10-18	45.450	45.890	44.580	44.670	42.576	7,171,466
2022-10-17	44.500	46.080	44.300	45.290	43.167	10,600,048
2022-10-14	45.100	45.280	44.280	44.990	42.881	8,486,536
2022-10-13	45.370	45.870	44.550	44.700	42.604	9,204,750
2022-10-12	42.460	45.490	41.800	45.480	43.348	13,220,704
2022-10-11	41.480	43.690	41.370	42.930	40.917	10,142,704
2022-10-10	41.880	42.490	40.650	41.440	39.497	6,486,819
2022-09-30	42.310	42.850	41.680	41.880	39.916	7,793,055
2022-09-29	42.380	43.180	41.930	42.330	40.345	7,295,065
2022-09-28	42.670	42.860	41.620	41.820	39.859	7,233,579
2022-09-27	42.550	43.490	42.130	42.960	40.946	10,774,791
2022-09-26	42.170	43.220	41.940	42.150	40.174	11,277,579
2022-09-23	42.030	43.250	41.350	42.780	40.774	14,457,499
2022-09-22	41.010	42.520	40.950	42.060	40.088	12,462,311
2022-09-21	40.380	41.750	40.000	41.290	39.354	10,173,040
2022-09-20	40.240	41.280	39.850	40.730	38.820	9,056,160
2022-09-19	38.670	40.770	38.280	39.810	37.943	11,819,397
2022-09-16	39.450	40.150	38.670	38.670	36.857	8,535,089
2022-09-15	42.800	42.980	39.390	39.840	37.972	11,046,698
2022-09-14	41.270	41.760	40.700	41.150	39.221	7,563,556
2022-09-13	42.990	43.320	41.660	42.020	40.050	8,110,137
2022-09-09	42.000	42.630	41.700	42.340	40.355	7,226,147
2022-09-08	43.020	43.150	41.910	41.910	39.945	6,911,132
2022-09-07	42.100	43.540	41.850	42.780	40.774	12,508,674
2022-09-06	41.760	42.600	41.200	42.420	40.431	10,966,808
2022-09-05	40.800	41.640	40.600	41.600	39.650	8,812,676
2022-09-02	41.200	41.730	40.660	40.930	39.011	8,423,018
2022-09-01	42.560	42.590	41.110	41.400	39.459	8,205,201
2022-08-31	43.300	43.850	41.820	42.050	40.078	10,979,848
2022-08-30	43.330	43.750	42.680	43.440	41.403	8,355,771
2022-08-29	43.170	43.910	42.820	43.250	41.222	13,018,806
2022-08-26	45.300	46.270	44.130	44.420	42.337	10,814,382
2022-08-25	46.250	46.680	44.480	45.220	43.100	15,491,453
2022-08-24	49.750	50.090	45.900	46.150	43.986	25,182,402
2022-08-23	50.110	50.150	48.830	49.350	47.036	17,007,521
2022-08-22	47.900	50.200	47.380	50.140	47.789	14,656,090
2022-08-19	49.720	50.100	47.850	47.960	45.711	12,904,101
2022-08-18	49.650	50.230	49.210	49.970	47.627	11,209,673
2022-08-17	50.470	50.470	48.300	49.750	47.417	15,300,201
2022-08-16	51.080	51.090	49.510	50.570	48.199	16,756,262
2022-08-15	50.750	51.600	50.500	51.100	48.704	14,329,475
2022-08-12	51.750	52.790	50.840	50.900	48.514	16,865,369
2022-08-11	50.350	52.770	49.800	52.120	49.676	26,767,828
2022-08-10	51.000	53.000	49.800	50.450	48.085	33,443,432
2022-08-09	46.500	50.380	46.380	49.170	46.865	31,692,319
2022-08-08	45.650	46.750	45.090	46.670	44.482	14,586,331
2022-08-05	44.210	45.720	43.780	45.650	43.510	13,458,893
2022-08-04	45.500	46.170	44.000	44.580	42.490	15,228,264

← NewerPage 17 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.