China Camc Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.190 | 8.200 | 8.060 | 8.120 | 8.120 | 12,266,200 |
| 2026-10-19 | 8.130 | 8.230 | 8.100 | 8.200 | 8.200 | 9,699,000 |
| 2026-10-16 | 8.340 | 8.340 | 8.130 | 8.190 | 8.190 | 14,487,443 |
| 2026-10-15 | 8.410 | 8.460 | 8.110 | 8.140 | 8.140 | 21,067,311 |
| 2026-10-14 | 8.550 | 8.650 | 8.520 | 8.530 | 8.530 | 12,508,783 |
| 2026-10-13 | 8.470 | 8.670 | 8.450 | 8.620 | 8.585 | 14,571,482 |
| 2026-10-12 | 8.690 | 8.780 | 8.600 | 8.630 | 8.595 | 13,711,324 |
| 2026-10-09 | 8.550 | 8.690 | 8.430 | 8.670 | 8.635 | 17,161,881 |
| 2026-10-08 | 8.550 | 8.720 | 8.510 | 8.540 | 8.505 | 17,313,731 |
| 2026-09-30 | 8.800 | 8.820 | 8.680 | 8.740 | 8.705 | 17,562,909 |
| 2026-09-29 | 8.460 | 8.600 | 8.450 | 8.590 | 8.555 | 14,232,832 |
| 2026-09-28 | 8.770 | 8.780 | 8.490 | 8.510 | 8.475 | 21,583,012 |
| 2026-09-24 | 9.000 | 9.050 | 8.770 | 8.870 | 8.834 | 31,454,441 |
| 2026-09-23 | 9.420 | 9.570 | 9.100 | 9.130 | 9.093 | 45,603,042 |
| 2026-09-22 | 9.100 | 9.180 | 8.960 | 8.990 | 8.954 | 22,857,490 |
| 2026-09-21 | 9.070 | 9.340 | 9.060 | 9.130 | 9.093 | 41,667,741 |
| 2026-09-18 | 8.790 | 8.880 | 8.710 | 8.860 | 8.824 | 22,384,418 |
| 2026-09-17 | 8.650 | 8.850 | 8.620 | 8.790 | 8.754 | 21,688,797 |
| 2026-09-16 | 8.410 | 8.750 | 8.410 | 8.710 | 8.675 | 23,853,972 |
| 2026-09-15 | 8.520 | 8.560 | 8.410 | 8.470 | 8.436 | 14,187,901 |
| 2026-09-14 | 8.610 | 8.670 | 8.500 | 8.520 | 8.485 | 14,909,223 |
| 2026-09-11 | 8.600 | 8.690 | 8.470 | 8.650 | 8.615 | 18,479,111 |
| 2026-09-10 | 8.670 | 8.750 | 8.610 | 8.700 | 8.665 | 13,989,916 |
| 2026-09-09 | 8.610 | 8.770 | 8.610 | 8.750 | 8.715 | 17,131,171 |
| 2026-09-08 | 8.520 | 8.740 | 8.480 | 8.680 | 8.645 | 21,599,399 |
| 2026-09-07 | 8.560 | 8.680 | 8.510 | 8.550 | 8.515 | 17,957,296 |
| 2026-09-04 | 8.550 | 8.650 | 8.490 | 8.540 | 8.505 | 19,756,820 |
| 2026-09-03 | 8.420 | 8.520 | 8.400 | 8.510 | 8.475 | 15,613,021 |
| 2026-09-02 | 8.520 | 8.570 | 8.390 | 8.410 | 8.376 | 17,911,725 |
| 2026-09-01 | 8.570 | 8.680 | 8.510 | 8.650 | 8.615 | 21,115,782 |
| 2026-08-31 | 8.530 | 8.730 | 8.410 | 8.580 | 8.545 | 25,448,808 |
| 2026-08-28 | 8.620 | 8.750 | 8.570 | 8.690 | 8.655 | 23,934,583 |
| 2026-08-27 | 8.580 | 8.620 | 8.520 | 8.620 | 8.585 | 20,885,638 |
| 2026-08-26 | 8.800 | 8.920 | 8.560 | 8.610 | 8.575 | 33,932,524 |
| 2026-08-25 | 8.360 | 8.500 | 8.310 | 8.490 | 8.456 | 16,190,887 |
| 2026-08-24 | 8.410 | 8.510 | 8.320 | 8.440 | 8.406 | 25,662,900 |
| 2026-08-21 | 8.290 | 8.370 | 8.180 | 8.360 | 8.326 | 14,324,990 |
| 2026-08-20 | 8.330 | 8.380 | 8.260 | 8.330 | 8.296 | 16,721,110 |
| 2026-08-19 | 8.550 | 8.620 | 8.240 | 8.250 | 8.217 | 27,222,055 |
| 2026-08-18 | 8.830 | 8.830 | 8.580 | 8.630 | 8.595 | 25,664,518 |
| 2026-08-17 | 8.760 | 8.860 | 8.640 | 8.840 | 8.804 | 19,760,948 |
| 2026-08-14 | 8.990 | 9.000 | 8.760 | 8.820 | 8.784 | 18,930,503 |
| 2026-08-13 | 9.150 | 9.170 | 8.940 | 8.940 | 8.904 | 21,895,863 |
| 2026-08-12 | 9.080 | 9.160 | 9.080 | 9.130 | 9.093 | 15,344,625 |
| 2026-08-11 | 9.150 | 9.180 | 9.000 | 9.070 | 9.033 | 18,983,420 |
| 2026-08-10 | 9.110 | 9.240 | 9.050 | 9.190 | 9.153 | 23,477,190 |
| 2026-08-07 | 9.130 | 9.240 | 9.070 | 9.220 | 9.183 | 26,011,210 |
| 2026-08-06 | 9.360 | 9.440 | 9.120 | 9.190 | 9.153 | 38,342,066 |
| 2026-08-05 | 9.410 | 9.600 | 9.310 | 9.480 | 9.442 | 40,356,899 |
| 2026-08-04 | 9.280 | 9.340 | 9.100 | 9.310 | 9.272 | 30,224,880 |
| 2026-08-03 | 9.460 | 9.470 | 9.100 | 9.260 | 9.222 | 37,768,447 |
| 2026-07-31 | 9.020 | 9.150 | 8.970 | 9.100 | 9.063 | 34,665,179 |
| 2026-07-30 | 8.850 | 9.070 | 8.790 | 8.970 | 8.934 | 32,171,268 |
| 2026-07-29 | 8.770 | 9.050 | 8.700 | 9.030 | 8.993 | 38,882,686 |
| 2026-07-28 | 9.050 | 9.270 | 8.750 | 8.820 | 8.784 | 51,867,645 |
| 2026-07-27 | 8.700 | 9.050 | 8.620 | 9.050 | 9.013 | 24,238,353 |
| 2026-07-24 | 8.430 | 8.490 | 8.220 | 8.230 | 8.197 | 25,397,790 |
| 2026-07-23 | 8.370 | 8.570 | 8.270 | 8.550 | 8.515 | 27,686,606 |
| 2026-07-22 | 8.310 | 8.610 | 8.270 | 8.360 | 8.326 | 28,735,157 |
| 2026-07-21 | 8.470 | 8.480 | 7.950 | 8.480 | 8.446 | 37,637,976 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.0350 CNY |
| 2026-06-26 | 0.1102 CNY |
| 2025-07-10 | 0.1250 CNY |
| 2024-06-21 | 0.1250 CNY |
| 2023-07-05 | 0.1200 CNY |
| 2022-05-27 | 0.1000 CNY |
| 2020-08-06 | 0.1500 CNY |
| 2019-05-08 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.