China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.470	8.480	7.950	8.480	8.446	37,637,976
2026-07-20	8.580	8.580	8.310	8.440	8.406	28,702,415
2026-07-17	8.550	8.780	8.340	8.380	8.346	36,699,963
2026-07-16	8.350	8.520	8.260	8.460	8.426	23,490,927
2026-07-15	8.330	8.510	8.310	8.490	8.456	25,133,595
2026-07-14	8.280	8.440	8.190	8.430	8.396	28,392,688
2026-07-13	8.690	8.690	8.250	8.330	8.296	42,102,144
2026-07-10	8.910	9.250	8.620	8.950	8.914	43,374,876
2026-07-09	8.960	9.030	8.600	8.930	8.894	44,529,343
2026-07-08	9.700	9.710	8.960	9.000	8.964	48,129,376
2026-07-07	9.750	9.990	9.450	9.950	9.910	44,391,481
2026-07-06	10.300	10.380	9.700	9.700	9.661	54,258,548
2026-07-03	11.190	11.280	10.500	10.520	10.477	54,350,280
2026-07-02	11.150	11.440	11.020	11.130	11.085	47,456,844
2026-07-01	11.020	11.640	10.670	11.600	11.553	72,848,286
2026-06-30	11.590	11.600	10.840	11.320	11.274	65,706,834
2026-06-29	12.410	12.450	11.560	11.990	11.941	80,622,861
2026-06-26	13.130	13.550	12.440	12.810	12.758	91,887,392
2026-06-25	13.480	14.000	13.070	13.550	13.385	134,041,063
2026-06-24	12.580	13.630	12.410	13.630	13.464	84,308,750
2026-06-23	13.200	13.270	12.330	12.390	12.239	80,544,295
2026-06-22	12.510	13.470	12.350	13.230	13.069	119,954,617
2026-06-18	12.440	12.670	11.910	12.250	12.101	98,148,512
2026-06-17	13.220	14.000	12.120	12.500	12.348	158,277,566
2026-06-16	11.880	12.780	11.880	12.770	12.615	131,896,323
2026-06-15	11.300	11.620	11.300	11.620	11.479	70,795,878
2026-06-12	12.620	12.620	10.530	10.560	10.432	136,139,682
2026-06-11	11.590	12.050	11.570	11.700	11.558	57,730,080
2026-06-10	12.240	12.320	11.800	12.030	11.884	83,439,749
2026-06-09	11.460	12.230	11.460	12.230	12.081	54,044,956
2026-06-08	11.550	11.600	10.890	11.120	10.985	67,498,906
2026-06-05	12.080	12.470	11.710	11.770	11.627	114,597,759
2026-06-04	11.160	12.020	11.100	12.020	11.874	84,253,743
2026-06-03	10.640	11.250	10.520	10.930	10.797	55,022,985
2026-06-02	10.960	11.120	10.730	10.850	10.718	43,915,889
2026-06-01	10.770	11.340	10.670	11.070	10.935	78,011,508
2026-05-29	10.440	11.360	10.300	11.010	10.876	117,229,260
2026-05-28	11.140	11.140	9.980	10.330	10.204	82,576,655
2026-05-27	11.290	11.600	11.010	11.090	10.955	67,201,563
2026-05-26	11.530	11.790	11.190	11.430	11.291	69,892,610
2026-05-25	11.230	11.720	11.060	11.720	11.578	62,464,286
2026-05-22	10.800	10.900	10.500	10.650	10.521	41,141,841
2026-05-21	11.170	11.330	10.710	10.730	10.600	63,185,946
2026-05-20	10.470	11.500	10.360	11.310	11.173	83,775,654
2026-05-19	10.700	10.780	10.400	10.580	10.451	39,608,919
2026-05-18	10.490	10.580	10.300	10.470	10.343	32,234,609
2026-05-15	10.730	10.990	10.440	10.570	10.442	45,374,658
2026-05-14	11.010	11.370	10.710	10.850	10.718	69,861,130
2026-05-13	11.150	11.150	10.880	11.040	10.906	45,489,871
2026-05-12	11.640	11.690	11.160	11.250	11.113	56,260,918
2026-05-11	11.620	11.960	11.620	11.730	11.587	74,080,625
2026-05-08	11.460	12.000	11.380	11.870	11.726	138,104,090
2026-05-07	11.320	11.680	11.310	11.680	11.538	76,911,383
2026-05-06	10.370	11.040	10.250	10.620	10.491	81,062,760
2026-04-30	10.050	10.130	9.900	10.120	9.997	41,957,454
2026-04-29	10.020	10.180	9.880	10.110	9.987	42,478,656
2026-04-28	10.160	10.240	9.900	9.950	9.829	47,828,574
2026-04-27	10.370	10.430	10.150	10.220	10.096	59,301,351
2026-04-24	10.650	10.960	10.470	10.650	10.521	61,333,010
2026-04-23	11.240	11.240	10.740	10.810	10.679	94,771,926

← NewerPage 2 of 5 · 243 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.