China Camc Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.130 | 8.210 | 8.040 | 8.100 | 7.884 | 9,846,723 |
| 2025-04-23 | 8.150 | 8.330 | 8.100 | 8.170 | 7.952 | 21,684,261 |
| 2025-04-22 | 7.980 | 8.020 | 7.950 | 8.000 | 7.787 | 6,415,067 |
| 2025-04-21 | 8.020 | 8.020 | 7.920 | 7.960 | 7.748 | 6,841,240 |
| 2025-04-18 | 7.880 | 8.060 | 7.860 | 7.990 | 7.777 | 7,888,139 |
| 2025-04-17 | 7.810 | 7.930 | 7.810 | 7.880 | 7.670 | 4,368,827 |
| 2025-04-16 | 7.930 | 7.950 | 7.780 | 7.860 | 7.651 | 7,702,965 |
| 2025-04-15 | 8.060 | 8.090 | 7.930 | 7.960 | 7.748 | 7,310,115 |
| 2025-04-14 | 8.060 | 8.160 | 8.000 | 8.060 | 7.845 | 11,597,542 |
| 2025-04-11 | 7.900 | 8.070 | 7.870 | 7.990 | 7.777 | 12,458,500 |
| 2025-04-10 | 7.860 | 8.060 | 7.800 | 7.980 | 7.767 | 20,843,883 |
| 2025-04-09 | 7.480 | 8.040 | 7.310 | 7.880 | 7.670 | 24,307,574 |
| 2025-04-08 | 7.370 | 7.620 | 7.370 | 7.580 | 7.378 | 18,969,603 |
| 2025-04-07 | 8.010 | 8.010 | 7.430 | 7.430 | 7.232 | 19,458,000 |
| 2025-04-03 | 8.100 | 8.310 | 8.100 | 8.250 | 8.030 | 10,001,591 |
| 2025-04-02 | 8.100 | 8.200 | 8.100 | 8.170 | 7.952 | 6,702,577 |
| 2025-04-01 | 8.050 | 8.200 | 8.050 | 8.150 | 7.933 | 9,586,684 |
| 2025-03-31 | 8.300 | 8.300 | 7.980 | 8.070 | 7.855 | 17,688,220 |
| 2025-03-28 | 8.250 | 8.380 | 8.080 | 8.380 | 8.157 | 18,783,248 |
| 2025-03-27 | 8.420 | 8.450 | 8.240 | 8.260 | 8.040 | 16,315,188 |
| 2025-03-26 | 8.500 | 8.510 | 8.420 | 8.460 | 8.235 | 10,962,309 |
| 2025-03-25 | 8.480 | 8.630 | 8.390 | 8.530 | 8.303 | 14,807,180 |
| 2025-03-24 | 8.570 | 8.680 | 8.340 | 8.500 | 8.273 | 21,915,744 |
| 2025-03-21 | 8.510 | 8.780 | 8.470 | 8.560 | 8.332 | 27,535,504 |
| 2025-03-20 | 8.520 | 8.590 | 8.490 | 8.510 | 8.283 | 10,785,444 |
| 2025-03-19 | 8.710 | 8.740 | 8.510 | 8.540 | 8.312 | 19,352,872 |
| 2025-03-18 | 8.650 | 8.830 | 8.610 | 8.780 | 8.546 | 21,477,157 |
| 2025-03-17 | 8.650 | 8.670 | 8.560 | 8.630 | 8.400 | 13,493,000 |
| 2025-03-14 | 8.550 | 8.640 | 8.480 | 8.620 | 8.390 | 16,143,288 |
| 2025-03-13 | 8.650 | 8.740 | 8.470 | 8.480 | 8.254 | 20,869,746 |
| 2025-03-12 | 8.700 | 8.790 | 8.570 | 8.670 | 8.439 | 20,177,005 |
| 2025-03-11 | 8.690 | 8.720 | 8.510 | 8.640 | 8.410 | 16,301,914 |
| 2025-03-10 | 8.670 | 8.800 | 8.600 | 8.800 | 8.566 | 18,936,958 |
| 2025-03-07 | 8.740 | 8.770 | 8.630 | 8.670 | 8.439 | 16,796,988 |
| 2025-03-06 | 8.770 | 8.840 | 8.690 | 8.770 | 8.536 | 27,787,536 |
| 2025-03-05 | 8.700 | 8.950 | 8.650 | 8.880 | 8.643 | 37,331,180 |
| 2025-03-04 | 8.550 | 8.630 | 8.540 | 8.610 | 8.381 | 17,186,988 |
| 2025-03-03 | 8.480 | 8.760 | 8.430 | 8.600 | 8.371 | 38,163,050 |
| 2025-02-28 | 8.850 | 9.180 | 8.830 | 8.920 | 8.682 | 49,890,383 |
| 2025-02-27 | 8.970 | 9.150 | 8.800 | 8.890 | 8.653 | 45,422,184 |
| 2025-02-26 | 9.110 | 9.320 | 8.890 | 8.950 | 8.712 | 46,383,726 |
| 2025-02-25 | 9.650 | 9.680 | 8.950 | 9.000 | 8.760 | 82,027,914 |
| 2025-02-24 | 8.900 | 9.440 | 8.740 | 9.440 | 9.188 | 84,183,233 |
| 2025-02-21 | 8.560 | 8.650 | 8.480 | 8.580 | 8.351 | 28,390,190 |
| 2025-02-20 | 8.770 | 8.770 | 8.500 | 8.590 | 8.361 | 54,244,184 |
| 2025-02-19 | 8.250 | 9.010 | 8.250 | 9.010 | 8.770 | 72,157,636 |
| 2025-02-18 | 8.040 | 8.470 | 7.940 | 8.190 | 7.972 | 37,405,367 |
| 2025-02-17 | 8.120 | 8.180 | 7.980 | 8.020 | 7.806 | 15,545,110 |
| 2025-02-14 | 8.200 | 8.370 | 8.090 | 8.160 | 7.943 | 20,760,834 |
| 2025-02-13 | 8.150 | 8.260 | 8.030 | 8.070 | 7.855 | 18,246,092 |
| 2025-02-12 | 7.890 | 7.950 | 7.860 | 7.940 | 7.728 | 7,916,996 |
| 2025-02-11 | 7.870 | 7.910 | 7.760 | 7.900 | 7.689 | 8,906,181 |
| 2025-02-10 | 7.860 | 7.950 | 7.850 | 7.870 | 7.660 | 9,596,608 |
| 2025-02-07 | 7.680 | 7.890 | 7.660 | 7.850 | 7.641 | 12,648,188 |
| 2025-02-06 | 7.630 | 7.680 | 7.540 | 7.680 | 7.475 | 10,903,965 |
| 2025-02-05 | 7.750 | 7.760 | 7.600 | 7.630 | 7.427 | 6,729,904 |
| 2025-01-27 | 7.730 | 7.860 | 7.710 | 7.720 | 7.514 | 7,008,172 |
| 2025-01-24 | 7.650 | 7.750 | 7.590 | 7.710 | 7.505 | 7,636,783 |
| 2025-01-23 | 7.690 | 7.790 | 7.610 | 7.610 | 7.407 | 7,552,795 |
| 2025-01-22 | 7.640 | 7.700 | 7.550 | 7.600 | 7.397 | 6,262,864 |
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.