Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	41.330	41.950	40.020	40.360	39.551	11,982,874
2024-10-25	40.410	43.380	40.410	41.750	40.913	18,307,674
2024-10-24	40.800	41.500	40.080	40.200	39.394	6,113,787
2024-10-23	40.100	42.660	39.610	41.230	40.403	15,264,267
2024-10-22	40.190	40.550	39.590	40.030	39.227	6,294,109
2024-10-21	39.450	41.410	38.970	40.250	39.443	13,381,301
2024-10-18	37.200	41.000	37.010	39.420	38.630	13,826,028
2024-10-17	37.360	38.100	37.210	37.360	36.611	7,182,287
2024-10-16	37.510	38.050	36.720	36.930	36.190	7,107,030
2024-10-15	38.410	39.280	37.440	38.020	37.258	8,944,881
2024-10-14	36.350	39.180	35.980	38.440	37.669	13,956,233
2024-10-11	38.830	39.180	35.650	36.310	35.582	14,820,544
2024-10-10	40.700	41.900	38.900	39.200	38.414	14,041,212
2024-10-09	42.350	43.880	39.680	40.090	39.286	20,972,596
2024-10-08	46.640	48.010	41.360	44.560	43.667	33,200,236
2024-09-30	36.850	41.650	36.400	40.650	39.835	24,881,642
2024-09-27	32.100	37.000	31.900	35.610	34.896	21,625,799
2024-09-26	30.630	31.350	29.920	31.350	30.721	7,731,274
2024-09-25	30.500	31.620	30.350	30.500	29.888	8,596,551
2024-09-24	29.780	30.570	28.880	30.200	29.594	8,609,849
2024-09-23	29.340	30.060	29.130	29.620	29.026	3,699,987
2024-09-20	30.390	30.390	29.090	29.340	28.752	7,019,246
2024-09-19	30.670	31.080	30.130	30.380	29.771	4,535,343
2024-09-18	30.660	30.700	29.920	30.390	29.781	3,874,594
2024-09-13	31.850	31.980	30.300	30.660	30.045	7,605,893
2024-09-12	32.940	33.010	31.680	31.860	31.221	4,789,553
2024-09-11	31.950	33.060	31.710	32.930	32.270	5,766,279
2024-09-10	32.080	32.230	31.380	31.860	31.221	3,478,145
2024-09-09	32.080	32.600	31.810	32.080	31.437	2,855,643
2024-09-06	32.610	32.940	32.100	32.170	31.525	3,973,400
2024-09-05	33.220	34.210	32.600	32.810	32.152	5,868,116
2024-09-04	32.370	33.630	32.050	33.360	32.691	7,140,408
2024-09-03	32.410	33.000	32.200	32.460	31.809	5,919,950
2024-09-02	32.550	32.980	32.310	32.460	31.809	4,578,432
2024-08-30	31.490	32.910	31.310	32.510	31.858	6,801,378
2024-08-29	31.300	32.410	31.130	31.780	31.143	5,518,974
2024-08-28	31.080	31.710	31.060	31.540	30.908	3,077,087
2024-08-27	31.080	31.590	30.880	31.230	30.604	3,186,070
2024-08-26	30.370	31.450	30.370	31.160	30.535	4,807,041
2024-08-23	30.990	30.990	29.900	30.170	29.565	5,311,721
2024-08-22	31.980	32.240	31.020	31.120	30.496	4,322,379
2024-08-21	31.250	32.170	30.890	31.760	31.123	5,468,883
2024-08-20	31.120	32.310	31.000	31.320	30.692	7,370,073
2024-08-19	31.300	31.890	30.480	30.840	30.222	4,785,247
2024-08-16	31.430	31.830	31.080	31.210	30.584	2,673,455
2024-08-15	30.800	31.770	30.340	31.340	30.712	2,824,459
2024-08-14	31.760	31.990	30.950	30.960	30.339	2,460,480
2024-08-13	31.150	31.860	30.650	31.760	31.123	4,257,409
2024-08-12	30.220	31.750	30.080	31.300	30.672	4,996,502
2024-08-09	30.640	30.900	30.110	30.130	29.526	2,783,276
2024-08-08	30.900	30.980	30.300	30.500	29.888	2,954,739
2024-08-07	30.920	31.180	30.500	30.890	30.271	2,506,451
2024-08-06	30.880	31.690	30.640	31.030	30.408	3,668,266
2024-08-05	31.600	32.290	30.550	30.570	29.957	4,531,124
2024-08-02	31.750	32.010	31.250	31.690	31.055	5,002,976
2024-08-01	32.880	33.130	31.750	31.820	31.182	4,433,219
2024-07-31	31.880	32.920	31.450	32.880	32.221	6,539,208
2024-07-30	30.930	32.200	30.720	31.880	31.241	5,955,026
2024-07-29	30.880	31.130	30.270	30.980	30.359	4,058,346
2024-07-26	30.440	31.360	30.440	30.870	30.251	4,015,249

← NewerPage 9 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.