Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	30.790	31.040	30.460	30.620	30.006	3,321,755
2025-04-23	30.860	31.180	30.650	30.860	30.241	4,342,130
2025-04-22	30.820	31.270	30.470	30.770	30.153	5,835,821
2025-04-21	29.850	30.990	29.660	30.660	30.045	6,519,167
2025-04-18	29.710	30.040	29.430	29.890	29.291	3,663,451
2025-04-17	29.600	30.160	29.600	29.700	29.105	3,544,100
2025-04-16	29.900	30.100	29.500	29.840	29.242	4,943,700
2025-04-15	30.450	30.820	29.950	30.080	29.477	5,525,430
2025-04-14	30.830	30.960	30.360	30.380	29.771	5,627,380
2025-04-11	29.440	30.680	29.230	30.360	29.751	11,099,192
2025-04-10	29.000	30.330	28.640	29.590	28.997	17,381,020
2025-04-09	27.490	28.200	26.460	28.080	27.517	14,979,788
2025-04-08	28.390	29.070	27.570	28.100	27.537	13,827,857
2025-04-07	30.510	31.150	26.880	27.890	27.331	18,656,741
2025-04-03	33.170	33.560	32.510	32.800	32.142	8,870,300
2025-04-02	33.330	33.960	33.100	33.640	32.965	6,069,103
2025-04-01	33.320	33.640	33.230	33.330	32.662	5,459,627
2025-03-31	33.350	33.580	32.930	33.210	32.544	6,933,603
2025-03-28	34.040	34.180	33.400	33.620	32.946	8,270,220
2025-03-27	34.500	34.750	33.760	34.050	33.367	8,451,523
2025-03-26	34.590	34.800	34.160	34.650	33.955	9,703,956
2025-03-25	33.190	35.000	33.170	34.560	33.867	21,144,209
2025-03-24	33.670	33.750	32.630	33.200	32.534	10,298,009
2025-03-21	34.300	34.570	33.600	33.700	33.024	10,307,238
2025-03-20	34.510	34.700	34.220	34.460	33.769	7,125,944
2025-03-19	35.000	35.000	34.410	34.580	33.887	10,618,600
2025-03-18	35.280	35.930	35.050	35.080	34.377	12,916,527
2025-03-17	35.300	35.360	34.910	35.160	34.455	10,106,426
2025-03-14	34.460	35.300	34.090	35.290	34.582	16,905,517
2025-03-13	34.360	35.150	34.030	34.450	33.759	15,089,389
2025-03-12	34.600	34.680	34.210	34.390	33.700	12,748,440
2025-03-11	34.600	34.910	34.130	34.500	33.808	14,613,636
2025-03-10	34.930	35.340	34.770	35.040	34.337	10,660,377
2025-03-07	35.330	35.460	34.800	35.000	34.298	14,284,716
2025-03-06	35.470	35.980	35.280	35.620	34.906	17,458,775
2025-03-05	35.350	35.460	34.750	35.180	34.475	15,545,958
2025-03-04	36.200	36.200	34.950	35.530	34.818	27,267,073
2025-03-03	36.470	38.400	36.460	37.150	36.405	36,984,389
2025-02-28	37.320	39.050	36.100	36.100	35.376	33,867,043
2025-02-27	36.660	38.050	36.280	37.690	36.934	34,936,705
2025-02-26	34.710	36.660	34.650	36.350	35.621	29,119,399
2025-02-25	34.580	35.190	34.310	34.610	33.916	15,940,273
2025-02-24	35.510	35.530	34.680	34.970	34.269	21,023,693
2025-02-21	33.600	36.660	33.580	35.510	34.798	35,029,521
2025-02-20	34.020	34.040	33.350	33.540	32.868	14,842,369
2025-02-19	34.200	34.590	33.500	34.000	33.318	16,634,191
2025-02-18	33.970	34.910	33.600	34.350	33.661	18,134,165
2025-02-17	34.190	34.310	33.450	33.670	32.995	12,109,300
2025-02-14	34.320	35.290	34.090	34.210	33.524	11,147,031
2025-02-13	34.530	35.470	34.430	34.430	33.740	14,932,213
2025-02-12	34.000	34.720	33.930	34.520	33.828	11,482,634
2025-02-11	34.500	34.500	33.750	34.190	33.504	9,433,148
2025-02-10	34.100	34.710	33.330	34.560	33.867	14,292,906
2025-02-07	33.840	34.700	33.540	34.080	33.397	14,272,946
2025-02-06	32.740	34.140	32.450	33.930	33.250	9,375,074
2025-02-05	33.530	33.670	32.770	32.920	32.260	6,949,329
2025-01-27	34.130	34.330	33.250	33.320	32.652	7,724,828
2025-01-24	34.400	35.100	33.930	34.090	33.406	13,740,890
2025-01-23	34.500	35.400	34.040	34.550	33.857	14,677,695
2025-01-22	33.210	34.260	33.110	34.170	33.485	14,266,358

← NewerPage 7 of 21 · 1,217 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.