Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	35.050	35.330	34.580	34.780	34.527	11,134,226
2025-07-22	33.580	35.080	33.440	35.040	34.785	17,436,335
2025-07-21	33.420	33.940	33.160	33.570	33.326	6,968,628
2025-07-18	33.500	33.920	33.230	33.460	33.217	6,455,227
2025-07-17	33.000	33.640	32.690	33.550	33.306	8,517,166
2025-07-16	33.130	33.290	32.950	33.000	32.760	4,994,884
2025-07-15	33.580	33.740	32.950	33.150	32.909	6,184,700
2025-07-14	33.630	34.330	33.530	33.650	33.406	5,898,732
2025-07-11	33.400	33.980	33.020	33.520	33.276	7,671,036
2025-07-10	33.380	33.670	33.150	33.460	33.217	4,965,574
2025-07-09	33.690	33.770	33.280	33.370	33.128	5,717,352
2025-07-08	33.310	34.140	33.010	33.650	33.406	7,518,028
2025-07-07	33.090	33.420	32.890	33.190	32.949	6,061,547
2025-07-04	34.000	34.170	32.880	33.080	32.840	12,642,630
2025-07-03	33.300	34.320	33.100	34.220	33.971	12,058,585
2025-07-02	34.450	34.490	33.510	33.700	33.455	10,222,508
2025-07-01	35.050	35.050	34.050	34.520	34.269	11,016,167
2025-06-30	35.000	35.300	34.400	35.200	34.944	10,214,094
2025-06-27	35.630	36.000	34.810	35.000	34.746	13,444,148
2025-06-26	34.900	36.020	34.700	35.560	35.302	16,803,792
2025-06-25	34.980	35.160	34.380	34.890	34.636	12,377,048
2025-06-24	34.740	35.050	34.340	34.990	34.736	12,665,263
2025-06-23	34.200	35.110	34.100	34.440	34.190	7,743,320
2025-06-20	33.900	35.560	33.810	34.500	34.249	12,460,923
2025-06-19	33.750	34.840	33.610	34.080	33.832	10,586,150
2025-06-18	34.010	34.300	33.470	33.920	33.674	6,538,160
2025-06-17	34.550	34.790	34.090	34.120	33.872	6,553,027
2025-06-16	34.110	34.710	33.940	34.550	34.299	8,336,554
2025-06-13	34.620	35.000	34.220	34.480	34.229	11,377,748
2025-06-12	34.680	35.210	33.700	34.780	34.527	14,964,543
2025-06-11	33.300	35.520	33.210	34.730	34.478	25,103,415
2025-06-10	32.730	34.080	32.600	33.280	33.038	17,208,220
2025-06-09	31.720	33.080	31.720	32.750	32.512	13,179,187
2025-06-06	30.940	32.340	30.760	31.650	31.420	9,801,167
2025-06-05	30.860	31.000	30.520	30.920	30.695	3,486,573
2025-06-04	30.690	31.340	30.570	30.880	30.656	4,621,693
2025-06-03	30.080	31.150	30.060	30.610	30.388	6,238,661
2025-05-30	30.820	31.040	30.200	30.270	30.050	4,352,603
2025-05-29	30.100	30.920	30.060	30.820	30.596	4,488,736
2025-05-28	30.800	30.860	30.110	30.160	29.941	4,322,439
2025-05-27	30.560	30.930	30.180	30.820	30.596	4,218,033
2025-05-26	30.580	30.840	30.340	30.560	30.338	3,736,494
2025-05-23	30.930	31.000	30.520	30.600	30.378	6,557,397
2025-05-22	31.860	31.880	30.960	31.060	30.437	7,938,797
2025-05-21	31.770	32.420	31.710	32.090	31.447	6,874,513
2025-05-20	31.990	32.070	31.640	31.850	31.211	4,538,565
2025-05-19	31.560	32.160	31.100	32.000	31.358	5,994,152
2025-05-16	31.240	31.900	31.210	31.560	30.927	4,176,020
2025-05-15	31.910	32.150	31.280	31.350	30.721	4,752,787
2025-05-14	32.080	32.400	31.820	32.020	31.378	4,334,000
2025-05-13	32.700	32.800	32.050	32.150	31.505	4,571,600
2025-05-12	32.240	32.500	31.950	32.410	31.760	5,888,821
2025-05-09	32.220	32.240	31.540	31.860	31.221	5,415,982
2025-05-08	32.030	32.620	31.880	32.340	31.692	4,599,913
2025-05-07	32.580	32.870	31.890	32.160	31.515	5,760,900
2025-05-06	31.990	32.360	31.670	32.330	31.682	5,536,090
2025-04-30	31.600	32.300	31.600	31.770	31.133	5,818,448
2025-04-29	30.600	31.780	30.600	31.650	31.015	9,121,039
2025-04-28	30.630	30.840	30.100	30.330	29.722	4,278,823
2025-04-25	30.500	31.060	30.500	30.790	30.173	3,988,082

← NewerPage 6 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.