China Camc Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.040	9.070	8.700	8.750	8.644	47,431,349
2025-07-22	8.810	9.110	8.670	9.100	8.989	69,913,333
2025-07-21	8.640	8.840	8.550	8.800	8.693	53,178,398
2025-07-18	8.440	8.480	8.400	8.430	8.328	11,080,319
2025-07-17	8.410	8.440	8.390	8.420	8.318	9,748,143
2025-07-16	8.460	8.490	8.370	8.410	8.308	9,968,300
2025-07-15	8.540	8.560	8.390	8.460	8.357	13,268,268
2025-07-14	8.580	8.620	8.510	8.550	8.446	14,473,400
2025-07-11	8.470	8.640	8.450	8.580	8.476	25,074,685
2025-07-10	8.410	8.500	8.400	8.480	8.377	13,132,013
2025-07-09	8.570	8.620	8.510	8.520	8.293	16,765,010
2025-07-08	8.530	8.570	8.490	8.560	8.332	13,798,200
2025-07-07	8.460	8.530	8.440	8.530	8.303	8,442,304
2025-07-04	8.560	8.570	8.460	8.470	8.244	15,679,937
2025-07-03	8.590	8.610	8.530	8.580	8.351	14,572,423
2025-07-02	8.580	8.600	8.520	8.570	8.342	16,059,764
2025-07-01	8.650	8.690	8.520	8.570	8.342	20,413,880
2025-06-30	8.710	8.730	8.530	8.630	8.400	40,191,695
2025-06-27	8.670	8.920	8.610	8.750	8.517	64,079,256
2025-06-26	8.690	8.740	8.610	8.660	8.429	40,092,292
2025-06-25	8.790	8.840	8.600	8.700	8.468	70,201,041
2025-06-24	8.400	8.870	8.200	8.870	8.634	92,881,986
2025-06-23	7.980	8.080	7.980	8.060	7.845	4,573,640
2025-06-20	8.010	8.080	8.010	8.040	7.826	4,810,900
2025-06-19	8.110	8.160	7.990	8.000	7.787	10,819,200
2025-06-18	8.310	8.320	8.140	8.150	7.933	9,137,555
2025-06-17	8.220	8.260	8.140	8.260	8.040	5,486,905
2025-06-16	8.180	8.240	8.140	8.200	7.981	7,061,900
2025-06-13	8.240	8.290	8.190	8.210	7.991	7,141,700
2025-06-12	8.300	8.360	8.230	8.290	8.069	9,936,021
2025-06-11	8.230	8.350	8.210	8.280	8.059	8,411,141
2025-06-10	8.310	8.310	8.150	8.230	8.011	8,829,984
2025-06-09	8.370	8.400	8.250	8.300	8.079	11,242,092
2025-06-06	8.330	8.480	8.310	8.380	8.157	15,092,765
2025-06-05	8.170	8.400	8.170	8.330	8.108	14,163,500
2025-06-04	8.010	8.210	8.010	8.210	7.991	9,560,117
2025-06-03	8.000	8.060	7.990	8.040	7.826	5,374,365
2025-05-30	8.140	8.150	8.050	8.060	7.845	5,307,704
2025-05-29	8.080	8.160	8.050	8.140	7.923	5,637,618
2025-05-28	8.100	8.130	8.030	8.050	7.835	4,805,478
2025-05-27	8.100	8.120	8.020	8.070	7.855	5,089,400
2025-05-26	8.090	8.150	8.060	8.110	7.894	5,757,198
2025-05-23	8.190	8.190	8.060	8.070	7.855	7,220,450
2025-05-22	8.260	8.300	8.140	8.160	7.943	8,847,388
2025-05-21	8.290	8.350	8.220	8.320	8.098	10,367,742
2025-05-20	8.260	8.380	8.260	8.310	8.089	10,760,781
2025-05-19	8.240	8.280	8.160	8.260	8.040	10,515,500
2025-05-16	8.360	8.400	8.240	8.280	8.059	13,937,709
2025-05-15	8.450	8.500	8.300	8.420	8.196	17,199,946
2025-05-14	8.360	8.580	8.270	8.500	8.273	22,567,552
2025-05-13	8.300	8.580	8.240	8.420	8.196	28,977,608
2025-05-12	8.290	8.390	8.230	8.280	8.059	15,706,200
2025-05-09	8.210	8.300	8.130	8.150	7.933	10,358,400
2025-05-08	8.130	8.220	8.090	8.190	7.972	9,875,200
2025-05-07	8.150	8.200	8.070	8.140	7.923	11,679,204
2025-05-06	7.920	8.110	7.920	8.090	7.874	11,014,600
2025-04-30	8.150	8.150	7.920	7.930	7.719	13,987,800
2025-04-29	8.060	8.160	8.050	8.100	7.884	8,689,840
2025-04-28	8.210	8.330	8.050	8.060	7.845	17,450,693
2025-04-25	8.130	8.250	8.060	8.220	8.001	13,223,743

← NewerPage 6 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.