Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	45.670	47.080	45.020	45.270	43.147	20,351,357
2022-08-02	45.900	46.130	44.540	45.150	43.033	18,000,594
2022-08-01	44.380	46.670	43.500	46.410	44.234	19,636,156
2022-07-29	45.490	46.010	44.350	44.360	42.280	14,236,137
2022-07-28	46.350	46.700	45.220	45.500	43.367	14,973,647
2022-07-27	46.270	46.670	45.560	45.910	43.757	11,030,402
2022-07-26	46.240	47.150	45.450	46.480	44.301	12,520,288
2022-07-25	46.410	47.500	45.810	46.240	44.072	11,300,165
2022-07-22	47.680	47.970	45.820	46.550	44.367	18,541,536
2022-07-21	48.500	49.130	47.450	47.500	45.273	15,999,664
2022-07-20	49.370	50.470	48.700	48.780	46.493	15,741,590
2022-07-19	49.220	50.670	48.830	49.550	47.227	17,410,246
2022-07-18	49.150	50.110	47.750	49.530	47.208	17,636,575
2022-07-15	51.500	51.570	49.040	49.040	46.741	18,877,373
2022-07-14	48.300	52.220	48.300	51.370	48.961	22,184,768
2022-07-13	48.540	49.260	46.760	48.550	46.274	18,585,470
2022-07-12	49.770	51.090	48.680	48.980	46.684	18,817,122
2022-07-11	50.870	51.930	49.070	49.680	47.351	19,023,915
2022-07-08	54.210	54.640	51.200	51.200	48.799	31,800,267
2022-07-07	54.600	54.870	52.370	54.090	51.554	24,425,736
2022-07-06	54.290	55.620	53.350	55.300	52.707	17,989,984
2022-07-05	56.050	56.490	53.830	54.740	52.173	20,799,350
2022-07-04	53.450	55.830	52.810	55.550	52.945	27,598,238
2022-07-01	52.010	54.450	52.010	53.930	51.401	17,560,067
2022-06-30	52.510	54.090	52.230	52.560	50.096	21,258,942
2022-06-29	55.300	56.140	52.510	52.610	50.143	28,004,900
2022-06-28	53.880	56.300	53.580	56.140	53.508	38,522,346
2022-06-27	52.500	56.230	51.250	53.890	51.363	44,614,329
2022-06-24	47.850	51.990	47.140	51.140	48.742	37,727,499
2022-06-23	46.360	47.150	44.910	47.030	44.825	20,057,257
2022-06-22	46.900	47.890	46.200	46.370	44.196	20,615,380
2022-06-21	48.700	48.750	46.340	47.030	44.825	24,226,745
2022-06-20	48.000	49.950	46.800	48.900	46.607	35,486,159
2022-06-17	44.890	47.500	44.860	47.480	45.254	25,379,998
2022-06-16	45.120	46.830	45.100	45.360	43.233	19,848,384
2022-06-15	48.700	48.980	45.530	45.530	43.395	28,271,127
2022-06-14	45.770	47.600	45.240	47.560	45.330	27,424,207
2022-06-13	44.020	46.800	43.870	46.450	44.272	26,225,868
2022-06-10	42.450	44.650	42.250	44.600	42.509	18,101,424
2022-06-09	43.610	43.990	42.130	42.540	40.545	11,867,452
2022-06-08	43.200	44.360	42.620	43.970	41.908	17,982,960
2022-06-07	44.850	44.900	43.000	43.250	41.222	19,687,402
2022-06-06	41.680	45.080	41.380	44.500	42.414	24,924,277
2022-06-02	40.200	42.580	39.500	41.590	39.640	20,771,743
2022-06-01	40.200	40.800	39.010	40.530	38.630	13,705,167
2022-05-31	39.840	40.310	38.600	40.200	38.315	11,000,962
2022-05-30	40.050	40.430	39.260	39.850	37.982	7,926,122
2022-05-27	39.700	41.460	39.390	39.870	38.001	10,550,880
2022-05-26	39.890	40.730	39.320	39.480	37.629	10,799,072
2022-05-25	40.230	40.960	39.170	39.890	38.020	10,287,876
2022-05-24	42.350	42.390	40.400	40.550	38.649	12,149,688
2022-05-23	42.700	42.750	41.600	42.400	40.412	9,399,444
2022-05-20	43.000	43.550	42.100	42.720	40.717	10,229,709
2022-05-19	41.500	42.730	41.340	42.720	40.717	9,789,766
2022-05-18	41.590	43.400	41.280	42.080	40.107	11,368,685
2022-05-17	40.460	41.950	40.160	41.590	39.640	10,210,344
2022-05-16	40.430	41.650	40.000	40.750	38.839	9,873,771
2022-05-13	40.360	41.180	39.770	40.200	38.315	10,824,286
2022-05-12	39.520	40.630	39.230	40.020	38.144	11,178,836
2022-05-11	71.000	76.000	69.450	73.500	38.271	29,280,445

← NewerPage 18 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.