China Camc Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 11.880 | 11.880 | 11.300 | 11.540 | 11.400 | 92,217,443 |
| 2026-04-21 | 11.750 | 12.270 | 11.450 | 11.880 | 11.736 | 105,585,212 |
| 2026-04-20 | 11.560 | 12.190 | 11.230 | 11.970 | 11.824 | 147,344,751 |
| 2026-04-17 | 11.580 | 12.140 | 11.170 | 11.520 | 11.380 | 147,162,956 |
| 2026-04-16 | 11.540 | 11.930 | 11.400 | 11.590 | 11.449 | 160,761,582 |
| 2026-04-15 | 11.390 | 11.900 | 11.390 | 11.900 | 11.755 | 121,265,856 |
| 2026-04-14 | 10.110 | 10.820 | 9.960 | 10.820 | 10.688 | 165,342,239 |
| 2026-04-13 | 10.200 | 10.300 | 9.690 | 9.840 | 9.720 | 121,638,614 |
| 2026-04-10 | 11.500 | 11.620 | 10.630 | 10.730 | 10.600 | 166,513,896 |
| 2026-04-09 | 12.500 | 12.680 | 11.500 | 11.500 | 11.360 | 231,162,349 |
| 2026-04-08 | 11.530 | 11.530 | 11.330 | 11.530 | 11.390 | 42,748,280 |
| 2026-04-07 | 9.890 | 10.480 | 9.870 | 10.480 | 10.353 | 147,959,408 |
| 2026-04-03 | 9.880 | 10.070 | 9.320 | 9.530 | 9.414 | 125,440,498 |
| 2026-04-02 | 9.000 | 9.910 | 8.970 | 9.910 | 9.790 | 90,458,192 |
| 2026-04-01 | 9.860 | 9.860 | 8.970 | 9.010 | 8.900 | 95,411,415 |
| 2026-03-31 | 8.720 | 9.140 | 8.610 | 8.960 | 8.851 | 32,235,226 |
| 2026-03-30 | 8.510 | 8.860 | 8.350 | 8.760 | 8.654 | 24,200,169 |
| 2026-03-27 | 8.670 | 8.720 | 8.550 | 8.640 | 8.535 | 19,708,124 |
| 2026-03-26 | 8.870 | 8.980 | 8.690 | 8.710 | 8.604 | 23,141,614 |
| 2026-03-25 | 8.700 | 9.000 | 8.560 | 8.890 | 8.782 | 38,710,671 |
| 2026-03-24 | 8.180 | 8.790 | 8.160 | 8.680 | 8.574 | 46,174,328 |
| 2026-03-23 | 8.250 | 8.510 | 8.010 | 8.070 | 7.972 | 29,250,915 |
| 2026-03-20 | 8.370 | 8.470 | 8.230 | 8.340 | 8.239 | 20,048,414 |
| 2026-03-19 | 8.580 | 8.670 | 8.330 | 8.370 | 8.268 | 23,225,020 |
| 2026-03-18 | 8.900 | 8.930 | 8.590 | 8.660 | 8.555 | 21,198,322 |
| 2026-03-17 | 9.130 | 9.170 | 8.870 | 8.880 | 8.772 | 15,332,987 |
| 2026-03-16 | 9.200 | 9.250 | 8.970 | 9.010 | 8.900 | 22,511,097 |
| 2026-03-13 | 9.180 | 9.390 | 9.170 | 9.200 | 9.088 | 26,745,132 |
| 2026-03-12 | 9.090 | 9.180 | 8.980 | 9.140 | 9.029 | 19,360,148 |
| 2026-03-11 | 9.100 | 9.140 | 8.850 | 9.100 | 8.989 | 24,561,469 |
| 2026-03-10 | 9.350 | 9.450 | 9.030 | 9.080 | 8.970 | 35,829,331 |
| 2026-03-09 | 9.070 | 9.200 | 8.970 | 9.200 | 9.088 | 30,956,082 |
| 2026-03-06 | 9.000 | 9.130 | 8.910 | 9.090 | 8.980 | 18,754,638 |
| 2026-03-05 | 9.000 | 9.120 | 8.940 | 9.000 | 8.891 | 21,315,901 |
| 2026-03-04 | 8.800 | 9.080 | 8.760 | 8.960 | 8.851 | 23,911,737 |
| 2026-03-03 | 8.810 | 9.020 | 8.770 | 8.880 | 8.772 | 25,632,460 |
| 2026-03-02 | 8.700 | 8.880 | 8.700 | 8.850 | 8.742 | 16,990,917 |
| 2026-02-27 | 8.680 | 8.890 | 8.660 | 8.880 | 8.772 | 15,691,722 |
| 2026-02-26 | 8.760 | 8.830 | 8.680 | 8.700 | 8.594 | 11,677,044 |
| 2026-02-25 | 8.580 | 8.880 | 8.560 | 8.720 | 8.614 | 28,110,951 |
| 2026-02-24 | 8.430 | 8.630 | 8.420 | 8.610 | 8.505 | 15,527,963 |
| 2026-02-13 | 8.510 | 8.560 | 8.430 | 8.430 | 8.328 | 10,594,488 |
| 2026-02-12 | 8.510 | 8.540 | 8.430 | 8.500 | 8.397 | 9,972,320 |
| 2026-02-11 | 8.470 | 8.580 | 8.470 | 8.520 | 8.416 | 9,490,916 |
| 2026-02-10 | 8.630 | 8.640 | 8.490 | 8.510 | 8.407 | 19,953,200 |
| 2026-02-09 | 8.610 | 8.720 | 8.580 | 8.640 | 8.535 | 14,015,728 |
| 2026-02-06 | 8.670 | 8.690 | 8.540 | 8.550 | 8.446 | 19,817,948 |
| 2026-02-05 | 8.860 | 8.890 | 8.730 | 8.770 | 8.663 | 11,550,983 |
| 2026-02-04 | 8.670 | 8.940 | 8.650 | 8.890 | 8.782 | 21,547,675 |
| 2026-02-03 | 8.610 | 8.710 | 8.510 | 8.700 | 8.594 | 13,761,029 |
| 2026-02-02 | 8.750 | 8.770 | 8.520 | 8.530 | 8.426 | 16,288,924 |
| 2026-01-30 | 8.820 | 8.900 | 8.650 | 8.790 | 8.683 | 14,533,580 |
| 2026-01-29 | 8.780 | 8.890 | 8.710 | 8.800 | 8.693 | 16,549,293 |
| 2026-01-28 | 8.710 | 8.980 | 8.620 | 8.790 | 8.683 | 25,925,214 |
| 2026-01-27 | 8.880 | 8.880 | 8.650 | 8.700 | 8.594 | 15,594,618 |
| 2026-01-26 | 8.900 | 8.930 | 8.800 | 8.880 | 8.772 | 16,205,666 |
| 2026-01-23 | 8.890 | 9.080 | 8.870 | 8.930 | 8.821 | 25,073,937 |
| 2026-01-22 | 8.710 | 8.870 | 8.680 | 8.840 | 8.733 | 21,775,961 |
| 2026-01-21 | 8.640 | 8.780 | 8.620 | 8.690 | 8.584 | 20,467,710 |
| 2026-01-20 | 8.610 | 8.700 | 8.600 | 8.660 | 8.555 | 14,887,699 |
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.