Shenzhen Capchem Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	95.100	95.100	91.050	93.500	48.684	7,705,764
2022-02-07	96.560	99.240	94.420	94.990	49.460	7,825,325
2022-01-28	99.200	99.400	94.310	94.530	49.221	7,991,274
2022-01-27	98.200	101.80	97.010	97.010	50.512	7,977,891
2022-01-26	100.99	101.50	97.620	98.290	51.179	9,487,481
2022-01-25	97.800	103.90	97.450	99.760	51.944	13,527,136
2022-01-24	98.000	99.680	96.360	98.590	51.335	10,398,706
2022-01-21	96.000	101.30	95.190	98.950	51.522	16,340,569
2022-01-20	97.440	98.270	94.380	95.400	49.674	10,172,280
2022-01-19	101.00	101.10	94.940	97.370	50.700	17,856,817
2022-01-18	102.94	103.45	99.500	100.26	52.204	10,810,972
2022-01-17	102.00	103.50	98.000	103.16	53.714	14,324,248
2022-01-14	103.30	108.23	101.80	104.32	54.318	16,905,828
2022-01-13	106.91	108.30	104.31	104.31	54.313	6,961,543
2022-01-12	105.00	108.65	104.18	107.24	55.839	10,443,468
2022-01-11	105.14	106.58	103.20	104.04	54.173	7,679,725
2022-01-10	106.25	107.79	104.51	104.94	54.641	7,088,599
2022-01-07	108.20	109.86	106.64	107.29	55.865	6,492,610
2022-01-06	108.01	110.07	105.80	108.72	56.609	8,457,697
2022-01-05	112.80	114.40	108.11	109.04	56.776	8,305,394
2022-01-04	114.69	116.20	110.21	113.62	59.161	9,038,741
2021-12-31	114.07	115.24	112.28	113.00	58.838	5,469,643
2021-12-30	114.00	115.26	112.76	114.21	59.468	5,893,462
2021-12-29	113.00	115.40	112.40	114.27	59.499	6,639,728
2021-12-28	109.50	114.18	109.36	113.50	59.098	8,229,942
2021-12-27	107.00	109.99	106.92	109.50	57.016	7,461,882
2021-12-24	111.86	112.78	105.70	107.10	55.766	10,000,074
2021-12-23	113.91	114.63	111.32	111.86	58.244	9,098,773
2021-12-22	113.46	116.96	112.60	115.39	60.082	8,213,686
2021-12-21	111.87	115.46	110.30	112.95	58.812	9,577,692
2021-12-20	113.99	117.80	111.38	111.53	58.073	10,096,011
2021-12-17	116.95	118.40	115.20	116.05	60.426	6,936,489
2021-12-16	116.65	118.30	115.66	117.30	61.077	5,910,627
2021-12-15	115.85	117.78	114.58	117.09	60.968	10,059,679
2021-12-14	114.97	115.87	112.28	115.72	60.254	12,853,733
2021-12-13	122.68	123.00	114.00	114.84	59.796	21,097,990
2021-12-10	120.01	122.80	119.50	122.67	63.873	11,964,009
2021-12-09	120.39	121.77	118.88	121.23	63.123	9,497,435
2021-12-08	118.01	120.85	118.00	120.25	62.613	10,077,363
2021-12-07	121.00	122.40	117.01	119.03	61.978	10,356,015
2021-12-06	120.00	122.62	119.27	120.42	62.701	10,298,869
2021-12-03	121.00	121.86	119.00	120.90	62.951	9,454,667
2021-12-02	119.98	122.67	119.58	121.00	63.003	12,000,015
2021-12-01	122.00	124.57	117.80	119.94	62.452	13,752,633
2021-11-30	123.42	123.90	120.00	121.20	63.108	10,785,031
2021-11-29	119.00	123.24	118.51	122.86	63.972	10,831,545
2021-11-26	120.62	122.70	119.32	121.46	63.243	8,690,943
2021-11-25	122.80	122.80	119.02	120.80	62.899	12,033,322
2021-11-24	130.30	130.30	122.00	123.00	64.045	15,501,463
2021-11-23	125.03	129.76	125.03	129.00	67.169	13,327,241
2021-11-22	122.74	128.09	122.73	128.03	66.664	16,892,724
2021-11-19	123.66	124.78	121.00	122.74	63.909	10,789,617
2021-11-18	124.11	125.38	121.00	122.50	63.785	12,067,365
2021-11-17	126.11	126.92	123.83	124.11	64.623	10,063,207
2021-11-16	128.50	128.50	122.50	123.80	64.461	16,550,292
2021-11-15	130.06	131.78	126.44	127.00	66.128	12,100,840
2021-11-12	135.26	137.26	128.42	132.01	68.736	13,956,440
2021-11-11	130.00	132.51	128.50	130.32	67.856	10,210,800
2021-11-10	129.80	131.09	127.33	130.00	67.690	10,165,168
2021-11-09	135.01	135.01	127.50	132.00	68.731	17,279,967

← NewerPage 20 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.