China Camc Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.700 | 6.780 | 6.660 | 6.710 | 6.531 | 4,612,500 |
| 2024-07-24 | 6.730 | 6.810 | 6.660 | 6.700 | 6.521 | 5,178,861 |
| 2024-07-23 | 6.840 | 6.890 | 6.720 | 6.740 | 6.560 | 5,854,518 |
| 2024-07-22 | 6.820 | 6.860 | 6.740 | 6.820 | 6.638 | 4,310,720 |
| 2024-07-19 | 6.850 | 6.870 | 6.780 | 6.840 | 6.658 | 4,384,400 |
| 2024-07-18 | 6.860 | 6.890 | 6.770 | 6.880 | 6.697 | 5,062,200 |
| 2024-07-17 | 6.830 | 6.900 | 6.800 | 6.860 | 6.677 | 3,968,200 |
| 2024-07-16 | 6.850 | 6.880 | 6.790 | 6.830 | 6.648 | 4,819,729 |
| 2024-07-15 | 6.860 | 6.900 | 6.800 | 6.850 | 6.667 | 4,396,761 |
| 2024-07-12 | 6.800 | 6.950 | 6.800 | 6.870 | 6.687 | 6,674,893 |
| 2024-07-11 | 6.670 | 6.820 | 6.670 | 6.800 | 6.619 | 6,476,054 |
| 2024-07-10 | 6.660 | 6.700 | 6.580 | 6.590 | 6.414 | 4,365,944 |
| 2024-07-09 | 6.590 | 6.710 | 6.420 | 6.680 | 6.502 | 7,884,909 |
| 2024-07-08 | 6.830 | 6.830 | 6.580 | 6.610 | 6.434 | 7,315,891 |
| 2024-07-05 | 6.810 | 6.830 | 6.740 | 6.820 | 6.638 | 4,613,827 |
| 2024-07-04 | 7.020 | 7.030 | 6.800 | 6.810 | 6.629 | 6,753,770 |
| 2024-07-03 | 7.040 | 7.070 | 6.970 | 6.980 | 6.794 | 4,476,274 |
| 2024-07-02 | 7.020 | 7.080 | 6.990 | 7.050 | 6.862 | 4,919,527 |
| 2024-07-01 | 6.960 | 7.050 | 6.940 | 7.030 | 6.843 | 6,144,820 |
| 2024-06-28 | 6.820 | 7.040 | 6.810 | 6.960 | 6.775 | 7,230,028 |
| 2024-06-27 | 6.960 | 6.970 | 6.810 | 6.850 | 6.667 | 5,609,100 |
| 2024-06-26 | 6.900 | 6.990 | 6.790 | 6.980 | 6.794 | 6,574,216 |
| 2024-06-25 | 6.910 | 6.990 | 6.860 | 6.900 | 6.716 | 4,522,700 |
| 2024-06-24 | 7.100 | 7.100 | 6.880 | 6.890 | 6.706 | 7,305,740 |
| 2024-06-21 | 7.070 | 7.150 | 7.030 | 7.120 | 6.930 | 5,444,669 |
| 2024-06-20 | 7.310 | 7.320 | 7.130 | 7.150 | 6.838 | 8,219,100 |
| 2024-06-19 | 7.420 | 7.420 | 7.300 | 7.310 | 6.991 | 5,769,699 |
| 2024-06-18 | 7.240 | 7.410 | 7.230 | 7.400 | 7.077 | 8,267,412 |
| 2024-06-17 | 7.210 | 7.290 | 7.180 | 7.230 | 6.914 | 4,707,918 |
| 2024-06-14 | 7.200 | 7.250 | 7.170 | 7.240 | 6.924 | 6,398,746 |
| 2024-06-13 | 7.250 | 7.250 | 7.170 | 7.210 | 6.895 | 5,408,418 |
| 2024-06-12 | 7.210 | 7.250 | 7.170 | 7.240 | 6.924 | 6,734,400 |
| 2024-06-11 | 7.250 | 7.280 | 7.160 | 7.230 | 6.914 | 6,170,518 |
| 2024-06-07 | 7.240 | 7.310 | 7.200 | 7.290 | 6.972 | 6,607,980 |
| 2024-06-06 | 7.400 | 7.400 | 7.150 | 7.160 | 6.847 | 9,554,313 |
| 2024-06-05 | 7.470 | 7.480 | 7.340 | 7.340 | 7.020 | 5,879,860 |
| 2024-06-04 | 7.300 | 7.480 | 7.300 | 7.480 | 7.153 | 9,323,100 |
| 2024-06-03 | 7.410 | 7.410 | 7.260 | 7.310 | 6.991 | 7,774,331 |
| 2024-05-31 | 7.480 | 7.520 | 7.400 | 7.400 | 7.077 | 8,798,956 |
| 2024-05-30 | 7.510 | 7.560 | 7.460 | 7.480 | 7.153 | 5,613,529 |
| 2024-05-29 | 7.500 | 7.560 | 7.450 | 7.510 | 7.182 | 5,851,450 |
| 2024-05-28 | 7.640 | 7.670 | 7.500 | 7.510 | 7.182 | 7,822,000 |
| 2024-05-27 | 7.610 | 7.670 | 7.560 | 7.660 | 7.326 | 7,520,300 |
| 2024-05-24 | 7.610 | 7.690 | 7.560 | 7.590 | 7.259 | 7,130,100 |
| 2024-05-23 | 7.890 | 7.920 | 7.600 | 7.620 | 7.287 | 17,422,200 |
| 2024-05-22 | 7.870 | 8.020 | 7.850 | 7.940 | 7.593 | 12,656,666 |
| 2024-05-21 | 7.970 | 8.010 | 7.850 | 7.870 | 7.526 | 13,228,093 |
| 2024-05-20 | 8.000 | 8.050 | 7.960 | 7.990 | 7.641 | 15,274,860 |
| 2024-05-17 | 8.070 | 8.110 | 7.900 | 8.040 | 7.689 | 22,515,763 |
| 2024-05-16 | 7.950 | 8.130 | 7.950 | 8.070 | 7.718 | 19,998,136 |
| 2024-05-15 | 8.010 | 8.080 | 7.930 | 7.950 | 7.603 | 12,812,163 |
| 2024-05-14 | 8.100 | 8.110 | 7.990 | 8.040 | 7.689 | 17,931,254 |
| 2024-05-13 | 7.820 | 8.180 | 7.780 | 8.100 | 7.746 | 37,483,756 |
| 2024-05-10 | 7.890 | 7.920 | 7.780 | 7.850 | 7.507 | 11,493,733 |
| 2024-05-09 | 7.740 | 7.920 | 7.710 | 7.890 | 7.545 | 15,038,674 |
| 2024-05-08 | 7.900 | 7.910 | 7.730 | 7.740 | 7.402 | 13,374,300 |
| 2024-05-07 | 7.830 | 7.940 | 7.820 | 7.930 | 7.584 | 17,477,028 |
| 2024-05-06 | 7.790 | 7.890 | 7.780 | 7.860 | 7.517 | 16,980,037 |
| 2024-04-30 | 7.850 | 7.870 | 7.620 | 7.690 | 7.354 | 15,504,087 |
| 2024-04-29 | 7.640 | 7.830 | 7.560 | 7.810 | 7.469 | 18,994,790 |
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.