China Camc Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.040	7.330	6.910	7.320	7.000	20,551,437
2024-01-23	6.850	7.010	6.740	6.980	6.675	9,685,635
2024-01-22	7.290	7.300	6.790	6.840	6.541	10,715,172
2024-01-19	7.350	7.390	7.260	7.290	6.972	7,670,517
2024-01-18	7.450	7.460	7.110	7.350	7.029	11,054,038
2024-01-17	7.640	7.650	7.450	7.460	7.134	5,689,184
2024-01-16	7.760	7.820	7.540	7.650	7.316	9,234,100
2024-01-15	7.760	7.850	7.630	7.800	7.459	6,953,957
2024-01-12	7.770	7.980	7.770	7.800	7.459	8,854,517
2024-01-11	7.740	7.830	7.680	7.770	7.431	8,347,486
2024-01-10	7.850	7.890	7.720	7.730	7.392	5,674,166
2024-01-09	7.880	7.940	7.770	7.860	7.517	7,319,280
2024-01-08	8.070	8.070	7.880	7.880	7.536	5,152,200
2024-01-05	8.120	8.220	8.030	8.030	7.679	7,399,667
2024-01-04	8.190	8.220	8.060	8.120	7.765	5,699,392
2024-01-03	8.120	8.190	8.110	8.170	7.813	6,080,548
2024-01-02	8.120	8.220	8.090	8.100	7.746	8,292,807
2023-12-29	8.080	8.130	8.030	8.120	7.765	6,050,166
2023-12-28	7.880	8.140	7.850	8.070	7.718	10,561,383
2023-12-27	7.870	7.970	7.820	7.900	7.555	5,010,000
2023-12-26	8.020	8.030	7.810	7.860	7.517	5,731,344
2023-12-25	8.040	8.100	7.950	7.980	7.632	4,676,200
2023-12-22	8.150	8.190	8.030	8.050	7.699	6,896,805
2023-12-21	8.040	8.150	7.940	8.120	7.765	6,345,113
2023-12-20	8.170	8.230	8.040	8.040	7.689	6,176,696
2023-12-19	8.200	8.270	8.090	8.160	7.804	6,011,065
2023-12-18	8.380	8.390	8.210	8.230	7.871	7,516,803
2023-12-15	8.410	8.530	8.340	8.380	8.014	9,837,200
2023-12-14	8.370	8.440	8.360	8.360	7.995	4,765,717
2023-12-13	8.410	8.460	8.340	8.350	7.985	6,378,708
2023-12-12	8.310	8.430	8.270	8.420	8.052	6,883,387
2023-12-11	8.200	8.320	8.090	8.310	7.947	8,185,771
2023-12-08	8.390	8.410	8.210	8.210	7.852	8,305,051
2023-12-07	8.360	8.410	8.300	8.360	7.995	6,628,536
2023-12-06	8.330	8.460	8.290	8.410	8.043	6,757,300
2023-12-05	8.520	8.590	8.340	8.340	7.976	7,470,144
2023-12-04	8.520	8.620	8.490	8.560	8.186	8,424,727
2023-12-01	8.370	8.560	8.310	8.510	8.138	8,958,168
2023-11-30	8.400	8.470	8.320	8.370	8.005	7,149,519
2023-11-29	8.570	8.570	8.340	8.380	8.014	10,795,624
2023-11-28	8.510	8.580	8.440	8.570	8.196	7,373,500
2023-11-27	8.550	8.580	8.440	8.500	8.129	8,922,063
2023-11-24	8.770	8.790	8.560	8.580	8.205	10,542,340
2023-11-23	8.700	8.800	8.530	8.780	8.397	11,700,880
2023-11-22	8.860	8.860	8.700	8.700	8.320	10,643,679
2023-11-21	8.900	9.040	8.820	8.840	8.454	13,495,838
2023-11-20	8.860	8.900	8.790	8.890	8.502	8,567,200
2023-11-17	8.860	8.870	8.730	8.820	8.435	7,882,536
2023-11-16	8.930	8.930	8.810	8.870	8.483	8,864,638
2023-11-15	8.990	9.050	8.890	8.940	8.550	10,660,512
2023-11-14	8.890	9.020	8.850	8.930	8.540	11,682,359
2023-11-13	8.650	8.890	8.650	8.870	8.483	16,626,244
2023-11-10	8.710	8.740	8.570	8.640	8.263	11,094,848
2023-11-09	8.780	8.930	8.710	8.740	8.358	15,353,103
2023-11-08	8.800	8.900	8.710	8.760	8.378	14,560,206
2023-11-07	8.900	8.900	8.630	8.830	8.444	18,000,142
2023-11-06	8.760	8.920	8.740	8.880	8.492	14,662,602
2023-11-03	8.690	8.770	8.660	8.710	8.330	8,859,411
2023-11-02	8.780	8.860	8.670	8.680	8.301	8,147,705
2023-11-01	8.800	8.870	8.740	8.750	8.368	7,065,942

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.