Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	33.560	33.990	32.550	33.690	33.014	14,813,602
2025-01-20	32.200	33.590	32.140	33.280	32.613	22,400,640
2025-01-17	33.810	34.140	31.580	31.820	31.182	35,619,510
2025-01-16	34.910	34.910	33.400	34.090	33.406	15,452,821
2025-01-15	35.910	36.150	34.640	34.760	34.063	11,002,690
2025-01-14	35.200	36.400	34.520	36.250	35.523	13,705,262
2025-01-13	35.850	36.500	34.400	35.140	34.435	9,482,608
2025-01-10	36.980	37.480	36.100	36.100	35.376	5,825,125
2025-01-09	34.850	38.330	34.850	36.910	36.170	16,688,071
2025-01-08	35.100	35.350	34.060	35.030	34.328	6,339,881
2025-01-07	35.190	35.470	34.560	35.190	34.484	4,598,057
2025-01-06	34.650	35.350	34.410	35.240	34.533	6,604,471
2025-01-03	35.850	36.010	34.500	34.670	33.975	8,565,048
2025-01-02	37.590	38.660	35.530	35.870	35.151	11,341,404
2024-12-31	37.730	38.400	37.250	37.440	36.689	8,367,299
2024-12-30	36.960	37.910	36.700	37.760	37.003	11,122,304
2024-12-27	36.880	37.330	36.740	36.960	36.219	5,718,469
2024-12-26	36.860	37.360	36.780	36.840	36.101	5,266,023
2024-12-25	37.550	37.640	36.300	36.850	36.111	9,542,170
2024-12-24	37.010	37.850	36.900	37.530	36.777	8,522,106
2024-12-23	37.200	37.760	36.800	36.810	36.072	8,344,428
2024-12-20	37.480	37.680	37.020	37.210	36.464	7,088,353
2024-12-19	36.800	37.780	36.470	37.480	36.728	7,814,505
2024-12-18	37.190	37.580	37.020	37.150	36.405	4,625,468
2024-12-17	37.300	37.960	37.000	37.190	36.444	6,139,048
2024-12-16	37.820	38.200	37.100	37.340	36.591	7,018,369
2024-12-13	38.710	38.770	37.690	38.120	37.356	12,532,878
2024-12-12	39.330	39.380	38.600	38.900	38.120	10,130,762
2024-12-11	39.230	39.610	38.900	39.300	38.512	7,177,566
2024-12-10	40.300	40.650	39.280	39.390	38.600	11,510,369
2024-12-09	39.830	40.680	39.010	39.450	38.659	9,512,468
2024-12-06	39.710	40.090	38.760	39.990	39.188	14,288,039
2024-12-05	39.700	40.000	39.210	39.820	39.022	9,211,479
2024-12-04	40.260	40.480	39.700	39.980	39.178	8,348,699
2024-12-03	41.080	41.150	39.880	40.380	39.570	9,398,186
2024-12-02	40.980	41.500	40.500	40.800	39.982	11,924,323
2024-11-29	41.210	41.810	40.440	40.990	40.168	11,018,699
2024-11-28	41.880	42.830	41.030	41.250	40.423	10,054,030
2024-11-27	40.900	42.080	40.120	42.060	41.217	18,109,883
2024-11-26	44.500	45.050	42.000	42.440	41.589	15,571,721
2024-11-25	44.680	46.500	43.050	45.000	44.098	19,992,694
2024-11-22	44.110	45.120	43.900	43.990	43.108	13,764,990
2024-11-21	42.580	45.800	42.580	44.750	43.853	15,385,053
2024-11-20	42.050	42.840	41.330	42.610	41.756	7,835,930
2024-11-19	40.290	42.530	40.290	42.250	41.403	9,061,214
2024-11-18	41.120	41.850	39.920	40.290	39.482	8,043,281
2024-11-15	42.430	42.600	40.950	40.960	40.139	8,985,569
2024-11-14	44.680	44.680	42.460	42.590	41.736	8,059,353
2024-11-13	44.000	45.270	43.010	44.270	43.382	9,402,124
2024-11-12	45.990	47.750	43.900	44.450	43.559	16,766,035
2024-11-11	42.500	46.600	42.170	45.990	45.068	17,593,363
2024-11-08	43.450	45.120	43.160	43.420	42.549	12,029,694
2024-11-07	42.850	43.940	41.910	42.900	42.040	10,126,917
2024-11-06	43.900	44.500	42.140	42.450	41.599	15,206,910
2024-11-05	39.150	42.300	38.680	42.060	41.217	16,269,451
2024-11-04	37.990	39.380	37.510	39.190	38.404	7,734,268
2024-11-01	38.240	38.790	37.300	37.750	36.993	6,514,073
2024-10-31	38.500	39.220	38.110	38.400	37.630	8,130,959
2024-10-30	39.510	40.180	38.280	38.540	37.767	10,666,924
2024-10-29	41.100	41.770	39.800	39.980	39.178	10,205,049

← NewerPage 8 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.