Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	61.600	62.620	55.300	56.990	56.990	27,850,592
2026-07-17	64.150	64.280	60.060	60.400	60.400	20,985,027
2026-07-16	67.420	67.530	63.300	63.870	63.870	20,502,467
2026-07-15	70.050	71.980	66.660	67.200	67.200	16,644,686
2026-07-14	68.000	69.980	66.700	69.250	69.250	19,785,623
2026-07-13	72.480	73.550	67.200	67.410	67.410	31,660,188
2026-07-10	81.970	82.480	72.580	72.580	72.580	41,335,809
2026-07-09	78.010	81.550	75.900	81.110	81.110	27,993,951
2026-07-08	83.680	84.990	75.530	77.430	77.430	38,642,863
2026-07-07	85.280	87.390	83.460	85.040	85.040	20,598,787
2026-07-06	88.790	94.360	84.380	85.130	85.130	34,002,574
2026-07-03	88.370	93.880	87.200	88.960	88.960	30,082,553
2026-07-02	90.810	92.330	86.600	87.790	87.790	34,436,176
2026-07-01	93.620	96.080	89.300	93.550	93.550	37,301,801
2026-06-30	84.480	93.360	84.070	92.850	92.850	46,592,805
2026-06-29	84.920	87.600	81.300	84.030	84.030	30,059,549
2026-06-26	88.910	90.200	83.400	83.420	83.420	36,544,574
2026-06-25	88.190	93.880	87.510	90.290	90.290	33,023,352
2026-06-24	87.570	91.390	83.310	89.300	89.300	30,884,238
2026-06-23	90.000	93.050	85.400	88.000	88.000	36,656,074
2026-06-22	83.000	90.680	82.010	89.990	89.990	40,069,625
2026-06-18	85.660	85.800	80.760	83.290	83.290	47,027,754
2026-06-17	78.050	86.800	77.860	86.020	86.020	45,416,832
2026-06-16	76.890	83.830	76.510	80.400	80.400	47,371,262
2026-06-15	74.700	77.660	72.720	77.380	77.380	40,957,422
2026-06-12	76.010	77.880	73.080	74.300	74.300	36,130,711
2026-06-11	71.900	76.990	71.020	75.600	75.600	41,588,391
2026-06-10	73.000	73.860	70.120	72.150	72.150	30,919,961
2026-06-09	74.500	76.710	72.000	74.260	74.260	40,434,703
2026-06-08	77.000	77.990	72.780	73.260	73.260	43,635,207
2026-06-05	79.130	79.800	75.300	75.980	75.980	35,554,473
2026-06-04	69.850	79.970	69.030	78.300	78.300	51,934,301
2026-06-03	71.490	72.880	69.600	71.050	71.050	30,878,891
2026-06-02	71.390	73.500	68.600	71.750	71.750	28,774,080
2026-06-01	73.880	75.200	70.440	70.960	70.960	29,651,561
2026-05-29	78.200	78.970	72.820	73.640	73.640	41,763,352
2026-05-28	76.970	80.880	73.610	79.910	79.910	55,403,953
2026-05-27	70.020	75.880	70.020	74.720	74.720	52,397,641
2026-05-26	67.740	72.000	67.500	69.580	69.580	33,593,262
2026-05-25	72.750	73.960	67.580	68.410	68.410	44,975,219
2026-05-22	67.500	73.370	66.840	72.920	72.920	47,684,398
2026-05-21	68.310	71.200	66.530	66.530	66.530	42,923,367
2026-05-20	64.260	68.380	64.030	67.930	67.930	39,120,008
2026-05-19	62.390	64.900	61.800	64.700	64.700	23,216,170
2026-05-18	62.850	63.670	60.860	62.670	62.670	19,359,770
2026-05-15	63.580	64.690	62.220	63.150	63.150	26,134,600
2026-05-14	65.010	65.740	62.700	62.720	62.720	22,400,250
2026-05-13	64.360	65.090	64.010	64.690	64.690	22,242,391
2026-05-12	66.880	66.950	64.000	64.530	64.530	32,219,391
2026-05-11	66.000	67.340	65.020	67.100	67.100	26,570,311
2026-05-08	67.980	69.360	65.880	66.000	66.000	34,282,039
2026-05-07	69.990	70.000	66.830	69.500	69.500	43,015,727
2026-05-06	70.100	72.860	69.090	71.120	71.120	36,342,480
2026-04-30	70.300	70.520	68.120	69.100	69.100	34,374,406
2026-04-29	65.790	71.830	65.460	70.930	70.930	46,337,887
2026-04-28	66.880	67.450	65.280	66.510	66.510	33,300,031
2026-04-27	65.000	70.860	64.010	68.800	68.300	45,269,953
2026-04-24	62.010	65.660	61.860	64.800	64.329	31,858,137
2026-04-23	63.260	63.570	60.880	62.310	61.857	23,477,699
2026-04-22	62.800	64.450	62.130	62.710	62.254	21,749,065

← NewerPage 2 of 21 · 1,216 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.