Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	45.810	45.980	44.730	45.570	45.239	8,549,234
2025-10-21	46.010	47.060	45.650	46.150	45.815	14,121,687
2025-10-20	45.500	46.470	44.230	45.860	45.527	15,463,044
2025-10-17	46.000	47.590	44.680	44.800	44.474	15,065,697
2025-10-16	46.200	47.280	45.900	46.050	45.715	12,762,202
2025-10-15	46.210	46.600	45.450	46.330	45.993	14,561,886
2025-10-14	49.900	50.130	45.210	45.640	45.308	30,668,821
2025-10-13	47.740	49.700	47.680	49.270	48.912	20,123,385
2025-10-10	52.170	52.390	49.080	50.250	49.885	22,362,798
2025-10-09	54.020	54.180	52.180	52.400	52.019	27,933,154
2025-09-30	49.700	53.470	49.680	53.380	52.992	38,360,823
2025-09-29	48.600	51.510	48.470	50.150	49.786	38,800,254
2025-09-26	48.280	49.150	46.970	46.990	46.649	20,319,038
2025-09-25	47.460	48.590	46.720	48.140	47.790	23,740,757
2025-09-24	45.510	47.980	44.950	47.550	47.204	20,605,941
2025-09-23	46.540	48.250	44.750	46.000	45.666	18,909,359
2025-09-22	45.800	47.470	45.600	46.430	46.093	13,836,183
2025-09-19	47.450	48.140	45.920	46.100	45.765	19,602,453
2025-09-18	47.510	49.250	46.640	47.630	47.284	27,537,712
2025-09-17	47.800	48.400	46.380	47.980	47.631	24,873,460
2025-09-16	47.350	49.360	46.160	48.310	47.959	23,595,840
2025-09-15	47.050	48.360	46.370	47.120	46.778	19,873,285
2025-09-12	49.100	49.130	46.980	47.300	46.956	21,335,527
2025-09-11	47.100	49.660	47.010	48.730	48.376	25,093,600
2025-09-10	47.390	48.680	46.800	47.270	46.927	21,724,520
2025-09-09	48.500	49.660	46.900	48.630	48.277	28,506,373
2025-09-08	47.890	50.480	46.000	49.900	49.537	39,379,971
2025-09-05	44.890	47.300	44.060	47.300	46.956	34,356,087
2025-09-04	44.720	46.300	42.900	44.010	43.690	25,142,330
2025-09-03	45.000	46.080	44.500	44.740	44.415	19,446,328
2025-09-02	48.000	48.780	44.100	44.710	44.385	32,394,671
2025-09-01	47.200	49.800	46.520	48.290	47.939	28,231,627
2025-08-29	46.100	49.560	45.180	47.200	46.857	34,319,140
2025-08-28	44.180	46.490	43.750	45.870	45.537	28,573,818
2025-08-27	45.000	47.080	44.310	44.470	44.147	33,583,919
2025-08-26	47.000	47.000	44.570	45.240	44.911	35,145,826
2025-08-25	44.340	48.950	43.430	47.380	47.036	43,003,325
2025-08-22	41.860	43.570	41.110	43.130	42.817	30,380,190
2025-08-21	41.000	43.130	41.000	41.860	41.556	32,780,597
2025-08-20	41.700	41.700	40.280	40.960	40.662	23,395,904
2025-08-19	41.560	42.900	41.000	41.700	41.397	33,867,391
2025-08-18	41.580	44.580	41.230	41.550	41.248	56,121,252
2025-08-15	38.810	41.370	38.800	39.960	39.670	29,821,773
2025-08-14	39.170	40.120	38.200	38.770	38.488	21,304,545
2025-08-13	39.010	39.300	38.110	38.790	38.508	21,590,867
2025-08-12	39.580	39.770	38.350	39.350	39.064	24,973,697
2025-08-11	35.600	40.970	35.390	38.940	38.657	42,038,403
2025-08-08	35.160	35.360	34.520	34.960	34.706	8,926,060
2025-08-07	34.610	36.280	34.520	35.080	34.825	17,217,528
2025-08-06	33.670	34.770	33.500	34.690	34.438	11,337,876
2025-08-05	33.960	34.140	33.580	33.750	33.505	6,324,258
2025-08-04	33.560	34.050	33.280	33.960	33.713	5,812,340
2025-08-01	33.590	34.050	33.450	33.660	33.415	5,371,895
2025-07-31	34.400	34.660	33.440	33.760	33.515	9,535,841
2025-07-30	35.420	35.500	34.300	34.490	34.239	11,921,006
2025-07-29	35.270	35.800	34.980	35.500	35.242	8,435,097
2025-07-28	35.500	35.800	34.910	35.300	35.044	7,007,145
2025-07-25	35.600	35.950	35.380	35.510	35.252	6,935,946
2025-07-24	34.690	35.860	34.620	35.610	35.351	13,071,337
2025-07-23	35.050	35.330	34.580	34.780	34.527	11,134,226

← NewerPage 5 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.