China Camc Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.640 | 7.830 | 7.560 | 7.810 | 7.469 | 18,994,790 |
| 2024-04-26 | 7.520 | 7.670 | 7.470 | 7.670 | 7.335 | 18,166,559 |
| 2024-04-25 | 7.530 | 7.560 | 7.440 | 7.530 | 7.201 | 10,956,140 |
| 2024-04-24 | 7.540 | 7.630 | 7.420 | 7.580 | 7.249 | 16,909,872 |
| 2024-04-23 | 7.760 | 7.810 | 7.510 | 7.540 | 7.211 | 22,780,210 |
| 2024-04-22 | 8.010 | 8.030 | 7.770 | 7.810 | 7.469 | 25,565,413 |
| 2024-04-19 | 7.900 | 8.130 | 7.850 | 8.010 | 7.660 | 30,243,016 |
| 2024-04-18 | 8.120 | 8.170 | 7.920 | 7.950 | 7.603 | 36,907,160 |
| 2024-04-17 | 7.690 | 8.210 | 7.530 | 8.200 | 7.842 | 55,231,426 |
| 2024-04-16 | 7.650 | 8.190 | 7.610 | 7.840 | 7.498 | 55,596,691 |
| 2024-04-15 | 7.300 | 7.770 | 7.120 | 7.700 | 7.364 | 35,925,141 |
| 2024-04-12 | 7.460 | 7.490 | 7.320 | 7.350 | 7.029 | 8,149,598 |
| 2024-04-11 | 7.210 | 7.510 | 7.190 | 7.440 | 7.115 | 12,490,823 |
| 2024-04-10 | 7.450 | 7.450 | 7.210 | 7.280 | 6.962 | 11,629,594 |
| 2024-04-09 | 7.420 | 7.500 | 7.340 | 7.420 | 7.096 | 13,486,134 |
| 2024-04-08 | 7.500 | 7.870 | 7.450 | 7.500 | 7.173 | 20,741,563 |
| 2024-04-03 | 7.570 | 7.580 | 7.470 | 7.500 | 7.173 | 8,452,364 |
| 2024-04-02 | 7.620 | 7.670 | 7.570 | 7.580 | 7.249 | 7,682,576 |
| 2024-04-01 | 7.460 | 7.620 | 7.460 | 7.620 | 7.287 | 9,285,020 |
| 2024-03-29 | 7.360 | 7.470 | 7.310 | 7.460 | 7.134 | 5,773,212 |
| 2024-03-28 | 7.160 | 7.420 | 7.160 | 7.330 | 7.010 | 9,587,657 |
| 2024-03-27 | 7.450 | 7.510 | 7.220 | 7.220 | 6.905 | 9,269,524 |
| 2024-03-26 | 7.530 | 7.530 | 7.340 | 7.440 | 7.115 | 10,701,961 |
| 2024-03-25 | 7.600 | 7.680 | 7.500 | 7.500 | 7.173 | 10,959,916 |
| 2024-03-22 | 7.780 | 7.810 | 7.570 | 7.610 | 7.278 | 12,760,871 |
| 2024-03-21 | 7.820 | 7.850 | 7.710 | 7.780 | 7.440 | 10,491,465 |
| 2024-03-20 | 7.790 | 7.830 | 7.730 | 7.800 | 7.459 | 12,529,555 |
| 2024-03-19 | 7.950 | 7.950 | 7.800 | 7.800 | 7.459 | 12,634,089 |
| 2024-03-18 | 7.850 | 7.970 | 7.810 | 7.960 | 7.612 | 16,604,616 |
| 2024-03-15 | 7.780 | 7.810 | 7.670 | 7.810 | 7.469 | 12,161,429 |
| 2024-03-14 | 7.750 | 7.960 | 7.730 | 7.810 | 7.469 | 20,588,230 |
| 2024-03-13 | 7.900 | 7.920 | 7.740 | 7.780 | 7.440 | 16,978,033 |
| 2024-03-12 | 7.940 | 7.970 | 7.820 | 7.920 | 7.574 | 16,351,786 |
| 2024-03-11 | 7.880 | 7.940 | 7.810 | 7.930 | 7.584 | 14,075,764 |
| 2024-03-08 | 7.870 | 7.920 | 7.760 | 7.880 | 7.536 | 11,553,920 |
| 2024-03-07 | 7.880 | 8.090 | 7.850 | 7.850 | 7.507 | 22,264,683 |
| 2024-03-06 | 7.910 | 7.980 | 7.830 | 7.870 | 7.526 | 17,376,411 |
| 2024-03-05 | 7.900 | 8.100 | 7.870 | 7.960 | 7.612 | 18,992,623 |
| 2024-03-04 | 8.090 | 8.090 | 7.860 | 7.980 | 7.632 | 20,633,038 |
| 2024-03-01 | 8.150 | 8.160 | 8.020 | 8.090 | 7.737 | 21,309,980 |
| 2024-02-29 | 7.900 | 8.160 | 7.850 | 8.150 | 7.794 | 30,049,004 |
| 2024-02-28 | 7.990 | 8.310 | 7.950 | 7.970 | 7.622 | 47,504,718 |
| 2024-02-27 | 7.810 | 7.940 | 7.750 | 7.940 | 7.593 | 17,631,943 |
| 2024-02-26 | 7.930 | 7.970 | 7.770 | 7.830 | 7.488 | 19,217,538 |
| 2024-02-23 | 7.920 | 7.980 | 7.800 | 7.900 | 7.555 | 19,996,825 |
| 2024-02-22 | 7.810 | 7.920 | 7.730 | 7.920 | 7.574 | 23,418,997 |
| 2024-02-21 | 7.640 | 8.090 | 7.610 | 7.850 | 7.507 | 35,600,356 |
| 2024-02-20 | 7.650 | 7.720 | 7.470 | 7.700 | 7.364 | 26,672,789 |
| 2024-02-19 | 7.660 | 7.780 | 7.500 | 7.720 | 7.383 | 28,198,567 |
| 2024-02-08 | 7.550 | 7.710 | 7.400 | 7.550 | 7.220 | 37,127,883 |
| 2024-02-07 | 7.040 | 7.660 | 7.030 | 7.460 | 7.134 | 41,361,161 |
| 2024-02-06 | 6.600 | 7.280 | 6.250 | 7.040 | 6.733 | 40,541,694 |
| 2024-02-05 | 7.570 | 7.600 | 6.910 | 6.910 | 6.608 | 40,071,315 |
| 2024-02-02 | 7.960 | 8.250 | 7.410 | 7.680 | 7.345 | 43,784,983 |
| 2024-02-01 | 8.280 | 8.440 | 7.960 | 8.050 | 7.699 | 56,684,264 |
| 2024-01-31 | 8.480 | 8.760 | 8.400 | 8.600 | 8.224 | 58,506,595 |
| 2024-01-30 | 8.420 | 8.840 | 8.310 | 8.440 | 8.071 | 77,876,891 |
| 2024-01-29 | 8.250 | 9.040 | 8.250 | 8.600 | 8.224 | 103,964,650 |
| 2024-01-26 | 8.300 | 8.620 | 8.100 | 8.220 | 7.861 | 70,069,409 |
| 2024-01-25 | 7.320 | 8.050 | 7.210 | 8.050 | 7.699 | 33,453,196 |
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.