Shenzhen Capchem Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 135.01 | 135.01 | 127.50 | 132.00 | 68.731 | 17,279,967 |
| 2021-11-08 | 132.80 | 137.00 | 129.86 | 134.60 | 70.085 | 14,801,209 |
| 2021-11-05 | 139.81 | 139.81 | 131.08 | 132.10 | 68.783 | 12,652,302 |
| 2021-11-04 | 137.00 | 141.77 | 136.50 | 137.50 | 71.595 | 11,704,572 |
| 2021-11-03 | 139.50 | 140.38 | 132.89 | 135.06 | 70.324 | 13,852,287 |
| 2021-11-02 | 140.00 | 147.40 | 137.03 | 141.00 | 73.417 | 17,113,496 |
| 2021-11-01 | 145.53 | 148.90 | 140.53 | 141.72 | 73.792 | 13,726,657 |
| 2021-10-29 | 145.99 | 148.44 | 140.59 | 143.36 | 74.646 | 17,486,557 |
| 2021-10-28 | 150.18 | 152.50 | 143.90 | 146.40 | 76.229 | 14,317,516 |
| 2021-10-27 | 153.68 | 158.00 | 149.00 | 152.00 | 79.145 | 21,644,904 |
| 2021-10-26 | 141.65 | 146.70 | 141.00 | 143.70 | 74.823 | 15,210,316 |
| 2021-10-25 | 133.54 | 139.56 | 132.66 | 138.40 | 72.063 | 14,691,585 |
| 2021-10-22 | 135.34 | 136.79 | 131.22 | 132.58 | 69.033 | 13,834,954 |
| 2021-10-21 | 142.63 | 142.89 | 133.20 | 137.61 | 71.652 | 18,498,549 |
| 2021-10-20 | 140.25 | 147.30 | 139.11 | 142.50 | 74.198 | 15,545,552 |
| 2021-10-19 | 147.38 | 148.54 | 138.58 | 141.47 | 73.662 | 16,269,687 |
| 2021-10-18 | 149.56 | 149.89 | 141.17 | 146.71 | 76.390 | 15,436,132 |
| 2021-10-15 | 137.03 | 150.80 | 134.00 | 149.10 | 77.635 | 17,892,063 |
| 2021-10-14 | 145.08 | 148.94 | 135.37 | 136.36 | 71.001 | 15,468,262 |
← NewerPage 21 of 21 · 1,219 trading days
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.