China Camc Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.170 | 8.390 | 8.130 | 8.340 | 8.118 | 16,797,994 |
| 2024-10-25 | 8.100 | 8.220 | 8.070 | 8.180 | 7.962 | 13,338,415 |
| 2024-10-24 | 8.170 | 8.170 | 8.030 | 8.100 | 7.884 | 10,542,058 |
| 2024-10-23 | 8.150 | 8.310 | 8.120 | 8.220 | 8.001 | 16,461,876 |
| 2024-10-22 | 8.100 | 8.150 | 8.050 | 8.130 | 7.913 | 12,134,496 |
| 2024-10-21 | 8.040 | 8.180 | 8.000 | 8.140 | 7.923 | 17,641,102 |
| 2024-10-18 | 7.860 | 8.160 | 7.800 | 8.040 | 7.826 | 25,595,093 |
| 2024-10-17 | 8.160 | 8.220 | 7.920 | 7.940 | 7.728 | 18,684,316 |
| 2024-10-16 | 8.000 | 8.270 | 7.880 | 8.170 | 7.952 | 15,343,367 |
| 2024-10-15 | 8.200 | 8.360 | 8.080 | 8.080 | 7.865 | 18,561,351 |
| 2024-10-14 | 8.110 | 8.280 | 7.990 | 8.280 | 8.059 | 25,217,689 |
| 2024-10-11 | 8.490 | 8.490 | 8.000 | 8.030 | 7.816 | 43,014,104 |
| 2024-10-10 | 8.000 | 8.840 | 8.000 | 8.660 | 8.429 | 61,233,632 |
| 2024-10-09 | 8.600 | 8.600 | 8.040 | 8.040 | 7.826 | 29,393,315 |
| 2024-10-08 | 9.110 | 9.120 | 8.320 | 8.780 | 8.546 | 43,454,390 |
| 2024-09-30 | 7.910 | 8.340 | 7.730 | 8.290 | 8.069 | 42,433,547 |
| 2024-09-27 | 7.500 | 7.660 | 7.400 | 7.660 | 7.456 | 22,236,376 |
| 2024-09-26 | 7.140 | 7.390 | 7.120 | 7.390 | 7.193 | 14,549,037 |
| 2024-09-25 | 7.110 | 7.390 | 7.100 | 7.190 | 6.998 | 19,502,988 |
| 2024-09-24 | 6.740 | 7.010 | 6.720 | 6.990 | 6.804 | 11,459,100 |
| 2024-09-23 | 6.700 | 6.710 | 6.620 | 6.680 | 6.502 | 3,674,120 |
| 2024-09-20 | 6.710 | 6.710 | 6.620 | 6.660 | 6.483 | 4,261,720 |
| 2024-09-19 | 6.490 | 6.700 | 6.480 | 6.670 | 6.492 | 7,452,440 |
| 2024-09-18 | 6.480 | 6.510 | 6.360 | 6.460 | 6.288 | 4,725,200 |
| 2024-09-13 | 6.540 | 6.590 | 6.490 | 6.510 | 6.337 | 3,989,305 |
| 2024-09-12 | 6.470 | 6.600 | 6.470 | 6.500 | 6.327 | 4,025,000 |
| 2024-09-11 | 6.520 | 6.550 | 6.450 | 6.470 | 6.298 | 4,172,701 |
| 2024-09-10 | 6.640 | 6.640 | 6.460 | 6.570 | 6.395 | 5,501,280 |
| 2024-09-09 | 6.620 | 6.650 | 6.530 | 6.600 | 6.424 | 3,553,700 |
| 2024-09-06 | 6.720 | 6.760 | 6.600 | 6.620 | 6.444 | 4,458,000 |
| 2024-09-05 | 6.640 | 6.740 | 6.640 | 6.710 | 6.531 | 4,240,129 |
| 2024-09-04 | 6.690 | 6.750 | 6.640 | 6.660 | 6.483 | 5,502,620 |
| 2024-09-03 | 6.790 | 6.860 | 6.690 | 6.730 | 6.551 | 6,199,200 |
| 2024-09-02 | 6.910 | 6.950 | 6.760 | 6.780 | 6.599 | 8,422,541 |
| 2024-08-30 | 6.810 | 7.020 | 6.650 | 6.910 | 6.726 | 15,435,531 |
| 2024-08-29 | 6.940 | 6.940 | 6.770 | 6.800 | 6.619 | 11,428,168 |
| 2024-08-28 | 6.880 | 7.020 | 6.830 | 6.900 | 6.716 | 8,335,816 |
| 2024-08-27 | 6.910 | 6.980 | 6.800 | 6.870 | 6.687 | 4,889,860 |
| 2024-08-26 | 6.770 | 7.040 | 6.770 | 6.950 | 6.765 | 9,827,954 |
| 2024-08-23 | 6.880 | 6.900 | 6.750 | 6.810 | 6.629 | 5,612,987 |
| 2024-08-22 | 6.900 | 6.970 | 6.850 | 6.870 | 6.687 | 3,377,040 |
| 2024-08-21 | 6.980 | 7.030 | 6.860 | 6.910 | 6.726 | 5,189,200 |
| 2024-08-20 | 7.160 | 7.180 | 6.950 | 7.020 | 6.833 | 5,544,300 |
| 2024-08-19 | 7.050 | 7.200 | 7.020 | 7.160 | 6.969 | 6,019,380 |
| 2024-08-16 | 7.240 | 7.270 | 7.020 | 7.050 | 6.862 | 7,720,462 |
| 2024-08-15 | 7.210 | 7.310 | 7.160 | 7.250 | 7.057 | 5,388,600 |
| 2024-08-14 | 7.200 | 7.360 | 7.200 | 7.230 | 7.037 | 6,409,055 |
| 2024-08-13 | 7.190 | 7.230 | 7.080 | 7.230 | 7.037 | 4,942,525 |
| 2024-08-12 | 7.150 | 7.230 | 7.100 | 7.140 | 6.950 | 4,838,584 |
| 2024-08-09 | 7.190 | 7.290 | 7.180 | 7.190 | 6.998 | 4,295,400 |
| 2024-08-08 | 7.160 | 7.230 | 7.130 | 7.180 | 6.989 | 3,753,204 |
| 2024-08-07 | 7.170 | 7.230 | 7.130 | 7.160 | 6.969 | 4,182,300 |
| 2024-08-06 | 7.170 | 7.260 | 7.110 | 7.190 | 6.998 | 5,690,640 |
| 2024-08-05 | 7.200 | 7.340 | 7.160 | 7.160 | 6.969 | 9,136,940 |
| 2024-08-02 | 7.260 | 7.360 | 7.230 | 7.250 | 7.057 | 6,016,060 |
| 2024-08-01 | 7.320 | 7.350 | 7.260 | 7.310 | 7.115 | 8,466,893 |
| 2024-07-31 | 7.100 | 7.310 | 7.050 | 7.310 | 7.115 | 13,097,244 |
| 2024-07-30 | 6.870 | 7.130 | 6.870 | 7.070 | 6.882 | 11,753,070 |
| 2024-07-29 | 6.830 | 6.940 | 6.770 | 6.910 | 6.726 | 6,795,995 |
| 2024-07-26 | 6.740 | 6.840 | 6.740 | 6.830 | 6.648 | 5,532,361 |
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.