China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.790	8.870	8.480	8.750	8.644	39,350,875
2025-10-22	9.100	9.410	8.760	8.790	8.683	56,570,772
2025-10-21	8.470	8.580	8.460	8.570	8.466	14,677,667
2025-10-20	8.400	8.470	8.350	8.450	8.347	6,957,207
2025-10-17	8.430	8.490	8.330	8.340	8.239	7,233,200
2025-10-16	8.460	8.460	8.370	8.390	8.288	6,704,960
2025-10-15	8.410	8.500	8.400	8.460	8.357	7,543,456
2025-10-14	8.430	8.510	8.410	8.420	8.318	12,360,290
2025-10-13	8.260	8.370	8.210	8.360	8.258	9,943,040
2025-10-10	8.330	8.450	8.320	8.420	8.318	8,713,626
2025-10-09	8.320	8.370	8.320	8.370	8.268	9,654,293
2025-09-30	8.260	8.310	8.250	8.280	8.179	5,500,407
2025-09-29	8.200	8.300	8.120	8.290	8.189	7,491,937
2025-09-26	8.220	8.250	8.170	8.200	8.100	4,541,810
2025-09-25	8.240	8.280	8.190	8.230	8.130	5,299,723
2025-09-24	8.190	8.270	8.140	8.260	8.160	5,743,579
2025-09-23	8.220	8.240	8.080	8.230	8.130	9,791,274
2025-09-22	8.340	8.350	8.190	8.220	8.120	8,867,210
2025-09-19	8.340	8.410	8.320	8.350	8.249	7,123,278
2025-09-18	8.520	8.530	8.310	8.350	8.249	12,879,620
2025-09-17	8.500	8.560	8.460	8.530	8.426	9,485,377
2025-09-16	8.480	8.490	8.420	8.490	8.387	6,449,068
2025-09-15	8.440	8.500	8.420	8.490	8.387	6,477,141
2025-09-12	8.510	8.530	8.450	8.460	8.357	8,247,205
2025-09-11	8.470	8.510	8.370	8.500	8.397	10,113,485
2025-09-10	8.450	8.510	8.430	8.460	8.357	6,251,497
2025-09-09	8.540	8.540	8.440	8.480	8.377	7,612,456
2025-09-08	8.530	8.560	8.450	8.550	8.446	10,955,983
2025-09-05	8.440	8.500	8.380	8.500	8.397	9,698,001
2025-09-04	8.390	8.490	8.320	8.400	8.298	12,527,470
2025-09-03	8.550	8.580	8.350	8.360	8.258	12,134,544
2025-09-02	8.660	8.680	8.470	8.540	8.436	13,510,493
2025-09-01	8.650	8.690	8.590	8.660	8.555	12,177,585
2025-08-29	8.700	8.750	8.630	8.650	8.545	13,176,221
2025-08-28	8.690	8.740	8.490	8.700	8.594	21,908,924
2025-08-27	8.910	8.950	8.680	8.690	8.584	27,395,880
2025-08-26	8.910	8.960	8.880	8.910	8.802	16,886,720
2025-08-25	9.050	9.060	8.900	8.940	8.831	30,840,040
2025-08-22	8.980	9.030	8.920	9.030	8.920	16,193,302
2025-08-21	9.020	9.080	8.960	8.980	8.871	20,427,542
2025-08-20	9.010	9.070	8.890	9.010	8.900	28,071,033
2025-08-19	9.130	9.240	9.030	9.060	8.950	24,052,317
2025-08-18	9.190	9.200	9.000	9.090	8.980	46,386,999
2025-08-15	8.980	9.410	8.970	9.340	9.226	42,370,744
2025-08-14	9.110	9.190	8.970	8.970	8.861	32,871,680
2025-08-13	9.020	9.220	8.940	9.120	9.009	38,695,093
2025-08-12	8.870	9.080	8.830	9.020	8.910	35,095,356
2025-08-11	8.980	9.000	8.800	8.910	8.802	42,435,329
2025-08-08	8.690	8.750	8.650	8.720	8.614	22,498,320
2025-08-07	8.620	8.650	8.510	8.560	8.456	11,298,884
2025-08-06	8.530	8.590	8.490	8.580	8.476	8,870,728
2025-08-05	8.510	8.570	8.500	8.550	8.446	8,362,242
2025-08-04	8.500	8.500	8.410	8.500	8.397	7,665,569
2025-08-01	8.480	8.550	8.450	8.500	8.397	8,318,967
2025-07-31	8.600	8.640	8.470	8.490	8.387	16,052,595
2025-07-30	8.720	8.740	8.600	8.620	8.515	15,124,437
2025-07-29	8.700	8.730	8.610	8.710	8.604	14,208,400
2025-07-28	8.710	8.750	8.630	8.690	8.584	12,508,191
2025-07-25	8.780	8.830	8.700	8.720	8.614	18,755,070
2025-07-24	8.720	8.850	8.640	8.820	8.713	23,578,923

← NewerPage 5 of 21 · 1,217 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.