Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	44.480	47.410	41.610	45.620	45.620	29,357,486
2026-10-16	50.620	52.190	44.710	45.510	45.510	34,947,604
2026-10-15	44.730	49.920	44.700	49.920	49.920	11,587,067
2026-10-14	38.520	43.830	38.330	41.600	41.600	22,201,920
2026-10-13	35.960	39.900	34.900	38.900	38.900	16,582,361
2026-10-12	38.410	39.180	36.680	36.690	36.690	9,243,507
2026-10-09	40.210	40.390	36.600	38.400	38.400	14,493,597
2026-10-08	41.280	43.240	40.160	40.600	40.600	11,205,023
2026-09-30	44.880	45.800	41.600	41.670	41.670	15,466,263
2026-09-29	39.690	46.040	39.470	45.490	45.490	20,200,354
2026-09-28	43.160	43.490	40.010	40.030	40.030	14,755,026
2026-09-24	47.000	47.520	43.500	43.600	43.600	16,360,634
2026-09-23	46.050	48.150	45.640	47.720	47.720	15,761,178
2026-09-22	46.340	47.980	45.610	46.330	46.330	14,823,557
2026-09-21	45.390	47.030	44.650	45.750	45.750	11,099,505
2026-09-18	46.500	47.670	44.290	45.350	45.350	14,724,859
2026-09-17	46.420	47.900	45.410	45.800	45.800	17,543,447
2026-09-16	41.830	46.880	41.830	46.730	46.730	20,842,862
2026-09-15	42.130	44.990	41.500	41.790	41.790	17,789,754
2026-09-14	41.510	42.660	40.480	41.560	41.560	11,322,898
2026-09-11	41.790	42.690	40.780	42.350	42.350	13,235,473
2026-09-10	42.700	43.680	41.850	42.690	42.690	14,321,510
2026-09-09	40.900	43.440	40.600	42.880	42.880	19,914,247
2026-09-08	40.310	41.460	39.300	40.300	40.300	14,384,326
2026-09-07	40.260	41.100	39.500	40.930	40.930	18,056,487
2026-09-04	40.600	41.670	39.050	39.720	39.720	23,031,893
2026-09-03	37.680	41.130	37.050	40.600	40.600	28,807,567
2026-09-02	36.000	37.180	35.600	36.150	36.150	12,426,478
2026-09-01	36.650	37.050	35.520	36.580	36.580	17,784,651
2026-08-31	33.000	36.860	32.580	36.590	36.590	21,925,887
2026-08-28	34.460	35.850	33.800	33.880	33.880	16,233,511
2026-08-27	33.700	35.640	33.700	34.780	34.780	20,195,061
2026-08-26	33.810	34.500	32.550	33.670	33.670	14,293,110
2026-08-25	33.200	34.540	32.000	34.000	34.000	18,612,579
2026-08-24	36.060	36.090	32.280	33.480	33.480	21,448,951
2026-08-21	36.580	36.900	35.230	35.770	35.770	23,723,756
2026-08-20	38.400	38.830	36.040	36.710	36.710	27,010,072
2026-08-19	39.000	40.630	37.370	37.660	37.660	36,374,367
2026-08-18	37.640	42.000	36.280	39.060	39.060	50,094,312
2026-08-17	29.290	35.170	28.840	35.170	35.170	34,524,809
2026-08-14	27.870	29.500	27.720	29.310	29.310	22,140,951
2026-08-13	26.600	29.160	26.020	27.960	27.960	24,703,469
2026-08-12	23.890	27.600	23.880	26.450	26.450	20,052,713
2026-08-11	23.690	24.250	23.500	23.800	23.800	5,641,727
2026-08-10	24.350	24.430	23.450	23.880	23.880	7,650,551
2026-08-07	23.120	24.380	22.860	24.350	24.350	11,093,984
2026-08-06	22.740	23.490	22.300	23.120	23.120	7,958,478
2026-08-05	21.700	23.250	21.700	22.760	22.760	8,206,092
2026-08-04	21.100	21.970	20.890	21.950	21.950	6,623,830
2026-08-03	20.810	21.210	20.520	20.840	20.840	4,912,704
2026-07-31	22.180	22.490	21.080	21.100	21.100	8,529,654
2026-07-30	22.010	22.300	20.610	20.840	20.840	8,155,092
2026-07-29	22.230	22.520	21.340	22.480	22.480	7,450,796
2026-07-28	22.500	23.080	21.810	22.200	22.200	7,990,020
2026-07-27	21.100	23.250	21.100	23.090	23.090	9,522,592
2026-07-24	21.880	22.130	21.300	21.310	21.310	6,973,265
2026-07-23	21.840	22.450	21.410	21.980	21.980	10,289,955
2026-07-22	20.700	23.130	20.400	21.670	21.670	15,916,128
2026-07-21	18.550	20.830	17.200	20.830	20.830	14,579,002
2026-07-20	19.880	19.950	17.060	17.360	17.360	9,989,181

Page 1 of 17 · 1,001 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.2100 CNY
2025-11-28	0.1500 CNY
2025-06-18	0.1000 CNY
2024-12-18	0.1000 CNY
2024-06-18	0.1000 CNY
2023-06-02	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.