Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	62.900	63.420	60.190	62.880	62.423	25,523,926
2026-04-20	62.900	63.690	61.570	62.530	62.076	21,253,238
2026-04-17	63.470	64.240	62.310	62.770	62.314	21,585,349
2026-04-16	63.750	64.880	62.400	63.510	63.048	23,070,082
2026-04-15	64.150	64.790	62.700	63.020	62.562	21,007,327
2026-04-14	64.070	64.520	62.040	64.450	63.982	26,240,581
2026-04-13	64.040	66.100	62.960	63.360	62.900	34,849,318
2026-04-10	60.220	64.950	60.220	63.770	63.307	37,350,214
2026-04-09	57.800	61.210	57.200	60.060	59.624	23,438,699
2026-04-08	56.000	58.600	56.000	58.310	57.886	20,650,764
2026-04-07	54.080	56.050	54.020	55.110	54.710	13,410,452
2026-04-03	55.780	56.350	52.450	53.740	53.349	17,772,159
2026-04-02	57.400	57.880	54.890	55.530	55.126	14,597,562
2026-04-01	57.100	59.200	55.470	57.220	56.804	19,400,834
2026-03-31	58.420	58.680	56.270	56.320	55.911	16,587,007
2026-03-30	58.750	59.610	57.110	59.200	58.770	21,206,890
2026-03-27	57.600	60.370	56.760	59.350	58.919	32,413,090
2026-03-26	56.970	60.130	56.150	58.480	58.055	32,249,788
2026-03-25	54.480	57.280	53.220	56.970	56.556	25,325,600
2026-03-24	56.150	56.560	52.120	54.400	54.005	22,194,039
2026-03-23	56.430	58.000	54.930	55.210	54.809	20,166,553
2026-03-20	54.820	59.300	54.360	56.800	56.387	26,957,784
2026-03-19	55.610	56.470	53.730	54.400	54.005	15,625,732
2026-03-18	58.000	58.100	55.300	56.040	55.633	14,273,504
2026-03-17	59.550	60.500	57.260	57.430	57.013	22,563,552
2026-03-16	59.570	62.150	59.000	59.250	58.819	26,819,861
2026-03-13	59.810	61.480	59.230	59.400	58.968	24,901,029
2026-03-12	57.130	59.600	56.800	59.170	58.740	25,285,306
2026-03-11	55.360	58.380	54.820	57.400	56.983	22,659,710
2026-03-10	56.010	56.850	55.130	55.460	55.057	13,293,069
2026-03-09	54.390	56.020	52.910	55.750	55.345	16,284,116
2026-03-06	54.820	55.550	54.170	54.690	54.293	11,248,388
2026-03-05	55.700	55.930	54.580	55.130	54.729	11,614,999
2026-03-04	54.810	56.250	54.510	54.820	54.422	12,833,088
2026-03-03	56.800	57.700	54.450	55.370	54.968	18,631,482
2026-03-02	56.520	58.180	56.420	56.600	56.189	14,462,977
2026-02-27	57.480	57.750	56.580	57.110	56.695	14,318,478
2026-02-26	60.020	60.190	57.390	57.580	57.162	21,421,299
2026-02-25	56.830	60.370	56.400	58.850	58.422	25,948,007
2026-02-24	57.430	57.430	56.000	56.820	56.407	14,916,348
2026-02-13	56.150	58.400	55.580	56.740	56.328	21,122,804
2026-02-12	55.030	57.000	53.850	56.150	55.742	22,320,072
2026-02-11	51.400	56.540	51.210	55.030	54.630	31,682,330
2026-02-10	51.120	51.560	50.700	50.880	50.510	9,187,769
2026-02-09	50.500	51.590	50.170	51.120	50.749	14,318,003
2026-02-06	48.000	51.170	47.660	50.170	49.805	17,683,610
2026-02-05	49.200	49.600	48.080	48.440	48.088	9,206,427
2026-02-04	50.060	50.130	48.450	49.510	49.150	12,769,430
2026-02-03	49.210	50.350	48.800	50.130	49.766	13,020,344
2026-02-02	50.550	51.000	48.480	48.510	48.158	13,925,331
2026-01-30	51.210	51.580	49.080	50.660	50.292	17,031,581
2026-01-29	52.900	53.910	51.120	51.210	50.838	17,309,304
2026-01-28	54.000	54.000	51.780	53.100	52.714	23,520,841
2026-01-27	55.560	57.220	52.740	54.000	53.608	21,113,898
2026-01-26	58.180	58.680	55.210	55.820	55.414	22,047,888
2026-01-23	56.700	58.340	56.700	58.200	57.777	21,464,287
2026-01-22	56.940	57.660	55.880	56.300	55.891	16,480,887
2026-01-21	54.000	57.870	53.680	56.980	56.566	23,006,379
2026-01-20	56.750	57.070	53.160	54.720	54.322	21,939,089
2026-01-19	55.000	57.150	55.000	56.580	56.169	17,325,669

← NewerPage 3 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.