China Camc Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.880 | 7.980 | 7.610 | 7.710 | 7.505 | 11,287,448 |
| 2025-01-20 | 7.880 | 7.960 | 7.790 | 7.880 | 7.670 | 7,868,383 |
| 2025-01-17 | 7.600 | 7.900 | 7.550 | 7.870 | 7.660 | 13,077,309 |
| 2025-01-16 | 7.680 | 7.690 | 7.560 | 7.610 | 7.407 | 8,112,748 |
| 2025-01-15 | 7.580 | 7.610 | 7.500 | 7.560 | 7.359 | 7,905,392 |
| 2025-01-14 | 7.390 | 7.570 | 7.370 | 7.560 | 7.359 | 10,566,700 |
| 2025-01-13 | 7.280 | 7.360 | 7.200 | 7.340 | 7.144 | 5,563,040 |
| 2025-01-10 | 7.420 | 7.460 | 7.300 | 7.310 | 7.115 | 6,630,301 |
| 2025-01-09 | 7.450 | 7.500 | 7.380 | 7.430 | 7.232 | 5,694,600 |
| 2025-01-08 | 7.660 | 7.670 | 7.310 | 7.490 | 7.290 | 10,496,144 |
| 2025-01-07 | 7.620 | 7.660 | 7.520 | 7.630 | 7.427 | 6,329,648 |
| 2025-01-06 | 7.650 | 7.650 | 7.490 | 7.640 | 7.436 | 10,807,088 |
| 2025-01-03 | 7.850 | 7.880 | 7.590 | 7.620 | 7.417 | 9,749,000 |
| 2025-01-02 | 8.170 | 8.210 | 7.740 | 7.830 | 7.621 | 13,087,944 |
| 2024-12-31 | 8.320 | 8.430 | 8.150 | 8.160 | 7.943 | 10,357,484 |
| 2024-12-30 | 8.400 | 8.410 | 8.280 | 8.330 | 8.108 | 5,806,936 |
| 2024-12-27 | 8.290 | 8.410 | 8.260 | 8.390 | 8.166 | 8,290,084 |
| 2024-12-26 | 8.320 | 8.360 | 8.260 | 8.280 | 8.059 | 8,543,676 |
| 2024-12-25 | 8.460 | 8.470 | 8.300 | 8.330 | 8.108 | 10,082,330 |
| 2024-12-24 | 8.370 | 8.550 | 8.370 | 8.460 | 8.235 | 9,290,358 |
| 2024-12-23 | 8.510 | 8.580 | 8.350 | 8.370 | 8.147 | 11,344,279 |
| 2024-12-20 | 8.680 | 8.710 | 8.510 | 8.530 | 8.303 | 16,774,583 |
| 2024-12-19 | 8.420 | 8.730 | 8.380 | 8.720 | 8.488 | 17,354,470 |
| 2024-12-18 | 8.620 | 8.710 | 8.500 | 8.530 | 8.303 | 16,911,740 |
| 2024-12-17 | 8.650 | 8.710 | 8.380 | 8.410 | 8.186 | 14,262,676 |
| 2024-12-16 | 8.750 | 8.810 | 8.610 | 8.640 | 8.410 | 11,104,983 |
| 2024-12-13 | 8.850 | 8.850 | 8.660 | 8.710 | 8.478 | 18,605,351 |
| 2024-12-12 | 8.880 | 8.900 | 8.770 | 8.890 | 8.653 | 15,797,638 |
| 2024-12-11 | 8.800 | 8.930 | 8.800 | 8.860 | 8.624 | 11,514,300 |
| 2024-12-10 | 9.070 | 9.120 | 8.810 | 8.820 | 8.585 | 24,469,456 |
| 2024-12-09 | 8.930 | 8.970 | 8.760 | 8.830 | 8.595 | 16,521,575 |
| 2024-12-06 | 8.850 | 8.970 | 8.810 | 8.930 | 8.692 | 16,341,760 |
| 2024-12-05 | 8.790 | 8.970 | 8.760 | 8.840 | 8.604 | 16,485,413 |
| 2024-12-04 | 9.040 | 9.040 | 8.750 | 8.810 | 8.575 | 20,988,419 |
| 2024-12-03 | 9.270 | 9.340 | 8.970 | 9.070 | 8.828 | 31,180,424 |
| 2024-12-02 | 8.900 | 9.400 | 8.810 | 9.200 | 8.955 | 43,656,118 |
| 2024-11-29 | 8.460 | 9.300 | 8.410 | 8.950 | 8.712 | 53,177,768 |
| 2024-11-28 | 8.350 | 8.580 | 8.320 | 8.450 | 8.225 | 18,085,488 |
| 2024-11-27 | 8.400 | 8.410 | 8.150 | 8.370 | 8.147 | 19,836,265 |
| 2024-11-26 | 8.600 | 8.630 | 8.360 | 8.380 | 8.157 | 21,520,167 |
| 2024-11-25 | 8.790 | 8.900 | 8.460 | 8.640 | 8.410 | 32,475,725 |
| 2024-11-22 | 8.680 | 9.400 | 8.660 | 8.930 | 8.692 | 58,022,723 |
| 2024-11-21 | 8.770 | 8.980 | 8.630 | 8.710 | 8.478 | 22,561,506 |
| 2024-11-20 | 8.680 | 8.820 | 8.610 | 8.790 | 8.556 | 27,682,509 |
| 2024-11-19 | 8.990 | 9.080 | 8.530 | 8.760 | 8.527 | 51,594,836 |
| 2024-11-18 | 10.010 | 10.010 | 9.170 | 9.380 | 9.130 | 79,229,533 |
| 2024-11-15 | 8.920 | 9.690 | 8.910 | 9.100 | 8.858 | 56,999,594 |
| 2024-11-14 | 8.780 | 9.290 | 8.780 | 9.070 | 8.828 | 52,543,229 |
| 2024-11-13 | 8.700 | 9.200 | 8.670 | 8.790 | 8.556 | 34,375,350 |
| 2024-11-12 | 8.900 | 9.020 | 8.670 | 8.710 | 8.478 | 28,740,964 |
| 2024-11-11 | 8.720 | 8.910 | 8.530 | 8.890 | 8.653 | 30,234,731 |
| 2024-11-08 | 9.040 | 9.080 | 8.720 | 8.800 | 8.566 | 40,331,992 |
| 2024-11-07 | 8.880 | 9.250 | 8.710 | 9.020 | 8.780 | 61,977,445 |
| 2024-11-06 | 8.340 | 9.040 | 8.160 | 8.860 | 8.624 | 60,308,743 |
| 2024-11-05 | 8.050 | 8.240 | 8.050 | 8.230 | 8.011 | 19,848,236 |
| 2024-11-04 | 8.020 | 8.070 | 7.920 | 8.060 | 7.845 | 12,002,600 |
| 2024-11-01 | 7.990 | 8.250 | 7.920 | 8.010 | 7.797 | 22,640,666 |
| 2024-10-31 | 8.010 | 8.100 | 7.960 | 8.020 | 7.806 | 14,689,171 |
| 2024-10-30 | 8.110 | 8.220 | 7.970 | 8.020 | 7.806 | 14,154,518 |
| 2024-10-29 | 8.390 | 8.410 | 8.100 | 8.140 | 7.923 | 14,517,412 |
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.