Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	56.600	57.480	55.500	55.670	55.265	25,395,125
2026-01-15	53.600	57.080	53.440	55.350	54.948	26,113,962
2026-01-14	54.000	55.600	52.930	54.020	53.627	25,703,984
2026-01-13	54.730	55.960	53.800	54.660	54.263	24,994,170
2026-01-12	55.350	56.220	53.450	54.640	54.243	25,025,336
2026-01-09	52.800	56.480	52.280	55.470	55.067	31,064,629
2026-01-08	53.200	53.630	52.110	52.960	52.575	20,020,247
2026-01-07	53.780	54.550	53.130	53.620	53.230	21,743,203
2026-01-06	54.550	54.960	53.610	54.130	53.737	24,242,636
2026-01-05	53.300	53.980	52.200	53.680	53.290	21,058,425
2025-12-31	52.790	53.550	51.790	52.400	52.019	15,113,619
2025-12-30	51.470	53.100	51.190	52.540	52.158	17,411,797
2025-12-29	53.700	53.990	51.780	51.880	51.503	28,483,488
2025-12-26	54.980	55.950	53.260	54.610	54.213	33,302,241
2025-12-25	52.600	54.180	51.770	53.660	53.270	22,513,973
2025-12-24	52.270	54.380	52.020	53.090	52.704	29,241,270
2025-12-23	49.820	53.590	49.550	52.500	52.119	32,181,937
2025-12-22	49.350	50.500	48.890	49.920	49.557	15,930,334
2025-12-19	47.880	50.650	47.880	49.320	48.962	20,116,105
2025-12-18	48.480	49.360	47.920	47.960	47.612	13,249,149
2025-12-17	47.250	49.110	46.800	49.010	48.654	19,601,375
2025-12-16	47.600	47.790	46.040	46.790	46.450	12,474,224
2025-12-15	47.700	48.880	47.430	47.670	47.324	11,328,675
2025-12-12	48.830	49.380	46.700	48.020	47.671	19,701,192
2025-12-11	49.500	50.460	48.500	48.570	48.217	15,030,505
2025-12-10	49.100	49.670	48.090	49.250	48.892	13,741,389
2025-12-09	49.370	50.220	48.510	49.060	48.704	13,447,116
2025-12-08	48.780	50.160	48.610	49.740	49.379	15,130,934
2025-12-05	49.000	49.380	47.790	48.920	48.565	14,995,876
2025-12-04	50.080	50.350	48.500	48.960	48.604	16,227,277
2025-12-03	51.820	52.020	49.680	50.000	49.637	16,727,724
2025-12-02	52.140	52.500	51.400	51.460	51.086	15,240,823
2025-12-01	52.560	54.430	52.320	52.860	52.476	26,364,882
2025-11-28	51.000	53.490	50.770	52.560	52.178	25,494,610
2025-11-27	49.800	52.190	49.670	51.450	51.076	27,439,700
2025-11-26	51.470	51.470	50.100	50.210	49.845	22,732,727
2025-11-25	50.700	52.400	49.700	51.540	51.165	27,394,154
2025-11-24	50.550	50.990	49.000	50.030	49.666	25,327,133
2025-11-21	51.660	52.990	50.080	50.320	49.954	41,617,177
2025-11-20	57.000	58.520	54.100	54.300	53.905	39,757,377
2025-11-19	56.500	59.420	55.810	57.930	57.509	37,308,105
2025-11-18	64.710	64.710	57.450	57.630	57.211	55,279,757
2025-11-17	62.300	68.050	60.100	64.910	64.438	66,437,801
2025-11-14	62.980	63.600	60.500	61.350	60.904	52,539,800
2025-11-13	58.000	65.490	58.000	64.300	63.833	71,135,091
2025-11-12	55.300	56.300	52.100	54.730	54.332	35,654,574
2025-11-11	53.740	59.330	52.990	56.510	56.099	50,090,878
2025-11-10	56.360	57.200	53.580	53.690	53.300	39,478,599
2025-11-07	53.880	57.500	51.790	55.680	55.275	52,062,721
2025-11-06	49.700	52.830	49.700	51.410	51.036	21,396,408
2025-11-05	48.010	51.480	48.010	50.390	50.024	22,850,750
2025-11-04	50.730	51.930	49.540	49.870	49.508	18,133,136
2025-11-03	52.500	52.980	49.660	50.900	50.530	28,208,338
2025-10-31	50.990	56.920	50.900	53.100	52.714	46,984,580
2025-10-30	49.050	50.880	48.400	50.010	49.647	25,073,508
2025-10-29	47.980	50.240	47.800	49.430	49.071	20,437,321
2025-10-28	47.250	49.950	47.010	48.600	48.247	16,890,606
2025-10-27	47.500	48.480	46.830	47.340	46.996	12,778,361
2025-10-24	46.650	47.160	46.310	46.800	46.460	10,912,725
2025-10-23	45.570	46.780	44.460	46.610	46.271	11,998,929

← NewerPage 4 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.