China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	8.540	8.680	8.510	8.640	8.535	13,645,913
2026-01-16	8.580	8.690	8.520	8.550	8.446	18,938,891
2026-01-15	8.580	8.590	8.510	8.540	8.436	12,891,413
2026-01-14	8.680	8.740	8.530	8.580	8.476	28,084,460
2026-01-13	8.800	8.830	8.650	8.680	8.574	21,882,708
2026-01-12	8.840	8.870	8.720	8.810	8.703	22,836,056
2026-01-09	8.900	8.970	8.790	8.830	8.723	15,207,388
2026-01-08	8.650	8.970	8.650	8.910	8.802	18,812,223
2026-01-07	8.890	8.900	8.660	8.680	8.574	16,186,700
2026-01-06	8.680	8.900	8.670	8.880	8.772	23,565,050
2026-01-05	8.950	8.960	8.610	8.680	8.574	30,121,295
2025-12-31	9.030	9.100	8.960	9.070	8.960	10,427,836
2025-12-30	9.150	9.210	8.980	9.030	8.920	15,910,445
2025-12-29	9.080	9.230	9.050	9.220	9.108	19,395,566
2025-12-26	9.190	9.190	8.990	9.100	8.989	18,260,654
2025-12-25	9.200	9.250	9.090	9.200	9.088	16,563,157
2025-12-24	9.170	9.200	9.100	9.180	9.068	12,114,160
2025-12-23	9.140	9.330	9.100	9.200	9.088	20,400,518
2025-12-22	9.130	9.170	9.050	9.140	9.029	12,473,668
2025-12-19	9.140	9.180	9.070	9.160	9.049	14,172,576
2025-12-18	8.870	9.200	8.840	9.130	9.019	22,506,112
2025-12-17	8.870	8.930	8.700	8.900	8.792	13,086,700
2025-12-16	9.070	9.120	8.840	8.900	8.792	19,619,805
2025-12-15	8.950	9.240	8.860	9.150	9.039	28,162,404
2025-12-12	8.850	8.890	8.790	8.810	8.703	10,158,460
2025-12-11	8.940	8.980	8.810	8.820	8.713	12,882,789
2025-12-10	8.920	9.020	8.900	8.970	8.861	11,056,597
2025-12-09	9.080	9.090	8.850	8.910	8.802	16,416,000
2025-12-08	9.200	9.250	9.070	9.100	8.989	18,753,528
2025-12-05	8.990	9.320	8.950	9.220	9.108	28,349,762
2025-12-04	8.920	9.100	8.900	8.980	8.871	15,937,575
2025-12-03	8.970	9.080	8.850	8.980	8.871	19,950,595
2025-12-02	8.950	9.180	8.940	9.080	8.970	25,639,936
2025-12-01	9.010	9.080	8.900	9.040	8.930	23,574,775
2025-11-28	8.580	9.180	8.500	9.090	8.980	49,105,217
2025-11-27	8.750	8.800	8.560	8.580	8.476	30,723,302
2025-11-26	9.070	9.210	8.850	8.940	8.831	47,941,762
2025-11-25	8.750	8.980	8.650	8.850	8.742	34,437,798
2025-11-24	8.790	8.990	8.670	8.910	8.802	47,097,499
2025-11-21	8.680	8.740	8.530	8.560	8.456	25,508,389
2025-11-20	8.580	8.740	8.510	8.560	8.456	15,938,483
2025-11-19	8.450	8.500	8.360	8.400	8.298	6,689,100
2025-11-18	8.580	8.580	8.450	8.480	8.377	8,376,934
2025-11-17	8.610	8.640	8.540	8.600	8.495	9,529,760
2025-11-14	8.650	8.720	8.620	8.630	8.525	7,793,440
2025-11-13	8.670	8.700	8.620	8.690	8.584	7,454,847
2025-11-12	8.730	8.740	8.610	8.660	8.555	8,427,498
2025-11-11	8.710	8.750	8.660	8.730	8.624	12,523,151
2025-11-10	8.640	8.700	8.610	8.700	8.594	11,146,000
2025-11-07	8.580	8.660	8.560	8.650	8.545	11,211,760
2025-11-06	8.540	8.640	8.520	8.610	8.505	10,662,303
2025-11-05	8.480	8.570	8.450	8.550	8.446	8,114,083
2025-11-04	8.580	8.580	8.490	8.520	8.416	7,933,040
2025-11-03	8.520	8.600	8.490	8.590	8.486	11,366,563
2025-10-31	8.520	8.540	8.470	8.510	8.407	10,801,408
2025-10-30	8.520	8.580	8.500	8.500	8.397	9,208,788
2025-10-29	8.510	8.560	8.460	8.560	8.456	9,457,251
2025-10-28	8.620	8.640	8.440	8.500	8.397	16,773,600
2025-10-27	8.610	8.740	8.550	8.650	8.545	18,933,053
2025-10-24	8.600	8.780	8.550	8.570	8.466	21,491,351

← NewerPage 4 of 21 · 1,212 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.