Shenzhen Capchem Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 52.510 | 52.970 | 50.180 | 51.220 | 51.220 | 13,906,349 |
| 2026-10-21 | 56.830 | 56.830 | 52.100 | 52.480 | 52.480 | 16,923,776 |
| 2026-10-20 | 55.920 | 57.140 | 55.080 | 55.790 | 55.790 | 8,805,869 |
| 2026-10-19 | 55.400 | 56.670 | 54.070 | 56.360 | 56.360 | 8,851,771 |
| 2026-10-16 | 57.020 | 57.300 | 54.940 | 55.470 | 55.470 | 9,120,919 |
| 2026-10-15 | 56.800 | 57.990 | 55.700 | 56.290 | 56.290 | 11,709,199 |
| 2026-10-14 | 61.420 | 62.450 | 58.500 | 58.690 | 58.690 | 10,189,144 |
| 2026-10-13 | 60.000 | 62.780 | 59.280 | 61.550 | 61.550 | 14,978,964 |
| 2026-10-12 | 64.590 | 64.700 | 59.450 | 60.110 | 60.110 | 15,852,494 |
| 2026-10-09 | 66.360 | 66.800 | 62.130 | 64.790 | 64.790 | 15,718,470 |
| 2026-10-08 | 66.480 | 68.180 | 65.810 | 66.850 | 66.850 | 15,850,905 |
| 2026-09-30 | 65.980 | 66.960 | 65.510 | 66.520 | 66.520 | 8,296,319 |
| 2026-09-29 | 66.340 | 68.190 | 65.090 | 65.930 | 65.930 | 14,068,522 |
| 2026-09-28 | 70.330 | 71.770 | 66.630 | 66.670 | 66.670 | 15,198,372 |
| 2026-09-24 | 72.360 | 72.360 | 70.020 | 70.580 | 70.580 | 9,451,709 |
| 2026-09-23 | 70.730 | 72.700 | 70.500 | 72.370 | 72.370 | 8,521,731 |
| 2026-09-22 | 72.680 | 73.000 | 70.510 | 70.750 | 70.750 | 10,904,584 |
Page 1 of 1 · 17 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.