Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	69.220	71.550	68.600	70.960	36.948	12,834,660
2022-05-09	67.500	70.330	67.060	70.000	36.448	9,879,071
2022-05-06	64.740	68.600	64.480	67.860	35.334	10,188,183
2022-05-05	66.850	68.680	66.010	67.450	35.121	13,859,564
2022-04-29	66.970	67.550	63.880	66.860	34.813	14,425,059
2022-04-28	64.420	65.580	63.790	64.800	33.741	12,101,509
2022-04-27	59.050	66.150	58.580	65.680	34.199	14,660,877
2022-04-26	61.500	62.000	58.900	59.050	30.747	11,066,155
2022-04-25	65.000	65.590	61.020	61.430	31.986	11,817,118
2022-04-22	66.900	68.010	66.000	66.950	34.860	7,534,972
2022-04-21	69.900	70.700	67.610	67.740	35.272	7,434,203
2022-04-20	72.290	72.410	70.000	70.000	36.448	8,089,594
2022-04-19	73.290	75.120	72.030	72.340	37.667	6,941,563
2022-04-18	71.820	73.500	69.890	73.070	38.047	6,109,702
2022-04-15	72.840	73.930	70.900	72.330	37.661	8,342,541
2022-04-14	75.520	75.810	72.950	73.530	38.286	8,132,902
2022-04-13	75.000	77.000	74.000	74.390	38.734	7,319,248
2022-04-12	74.700	76.860	74.330	75.820	39.479	8,032,721
2022-04-11	79.000	79.290	75.030	75.450	39.286	11,384,182
2022-04-08	81.100	82.480	79.000	79.870	41.587	9,739,603
2022-04-07	82.870	82.930	79.600	81.000	42.176	12,481,138
2022-04-06	88.000	88.080	81.790	83.030	43.233	20,377,805
2022-04-01	81.170	88.640	80.960	86.550	45.066	20,573,407
2022-03-31	85.030	85.200	81.110	81.550	42.462	12,696,728
2022-03-30	84.520	87.190	83.000	85.810	44.680	17,539,428
2022-03-29	85.010	89.020	81.810	82.560	42.988	23,786,107
2022-03-28	80.090	80.800	77.500	79.460	41.374	7,456,689
2022-03-25	83.800	83.970	80.500	80.980	42.165	7,648,954
2022-03-24	84.390	85.100	82.030	83.800	43.634	8,334,025
2022-03-23	85.260	85.850	83.600	84.690	44.097	5,590,780
2022-03-22	86.550	87.490	84.380	85.240	44.384	6,557,209
2022-03-21	84.750	87.130	83.340	85.380	44.456	8,080,246
2022-03-18	85.250	86.560	82.800	84.600	44.050	7,537,528
2022-03-17	84.250	88.780	84.230	85.350	44.441	15,298,603
2022-03-16	82.010	83.940	78.000	83.400	43.426	15,629,000
2022-03-15	81.970	84.900	80.000	80.730	42.035	10,011,286
2022-03-14	83.880	85.350	83.000	83.160	43.301	5,821,029
2022-03-11	82.800	85.480	82.000	85.250	44.389	7,982,793
2022-03-10	84.010	85.980	82.700	84.600	44.050	11,030,995
2022-03-09	82.500	83.710	77.500	80.760	42.051	10,821,826
2022-03-08	84.080	86.190	81.680	82.460	42.936	11,643,285
2022-03-07	88.000	89.900	83.660	84.290	43.889	9,499,474
2022-03-04	90.010	92.180	88.430	88.910	46.294	7,585,137
2022-03-03	93.000	93.600	90.310	90.630	47.190	6,766,637
2022-03-02	94.500	94.800	91.600	92.990	48.419	5,580,567
2022-03-01	96.800	97.340	93.900	94.580	49.247	8,174,912
2022-02-28	94.850	97.430	94.570	96.000	49.986	7,834,935
2022-02-25	94.510	97.860	93.880	94.850	49.387	10,639,488
2022-02-24	93.990	95.880	91.840	93.050	48.450	10,248,892
2022-02-23	90.300	94.580	90.140	93.950	48.919	9,804,524
2022-02-22	89.890	90.770	88.500	89.950	46.836	5,340,205
2022-02-21	90.810	92.770	90.040	90.250	46.992	5,790,904
2022-02-18	91.010	92.380	90.710	91.200	47.487	5,773,962
2022-02-17	90.550	94.570	89.850	92.660	48.247	9,799,740
2022-02-16	91.550	91.990	89.760	90.660	47.206	5,509,398
2022-02-15	87.470	91.480	87.010	91.200	47.487	11,342,973
2022-02-14	87.000	89.380	86.750	87.290	45.451	8,372,525
2022-02-11	89.580	91.780	87.520	88.400	46.029	10,358,096
2022-02-10	92.300	92.620	89.500	90.490	47.117	7,325,076
2022-02-09	93.480	94.990	90.380	92.310	48.065	10,675,510

← NewerPage 19 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.