Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.430	19.620	18.590	18.680	13.075	6,660,309
2024-07-22	18.880	19.480	18.560	19.430	13.600	6,322,537
2024-07-19	18.450	19.370	18.310	19.100	13.369	8,081,146
2024-07-18	18.600	18.810	17.700	18.420	12.893	9,338,556
2024-07-17	20.300	20.340	19.080	19.140	13.397	11,534,175
2024-07-16	20.100	20.850	20.100	20.430	14.300	9,671,547
2024-07-15	20.520	20.970	19.830	20.200	14.139	9,953,770
2024-07-12	20.710	20.850	20.160	20.520	14.363	11,203,425
2024-07-11	20.780	21.250	20.350	20.930	14.650	17,979,562
2024-07-10	18.950	22.400	18.830	20.420	14.293	22,507,034
2024-07-09	18.310	19.280	17.900	19.070	13.348	13,663,202
2024-07-08	19.890	20.130	18.350	18.390	12.872	15,089,319
2024-07-05	21.440	21.500	20.280	20.350	14.244	15,958,663
2024-07-04	21.600	22.760	21.300	22.080	15.454	18,482,162
2024-07-03	22.110	22.300	21.280	21.560	15.090	16,081,821
2024-07-02	22.200	23.100	21.420	22.840	15.986	24,754,606
2024-07-01	23.780	24.270	21.820	22.490	15.741	28,692,175
2024-06-28	20.420	24.840	20.200	23.780	16.644	37,421,256
2024-06-27	21.100	22.450	20.680	20.700	14.489	20,999,123
2024-06-26	19.800	21.730	19.180	21.700	15.188	22,594,408
2024-06-25	22.400	22.500	19.810	20.220	14.153	20,718,213
2024-06-24	20.660	22.940	20.500	21.860	15.300	25,760,841
2024-06-21	21.090	21.870	20.240	20.690	14.482	14,920,129
2024-06-20	21.270	22.360	20.700	21.940	15.356	19,696,465
2024-06-19	22.080	22.270	21.060	21.660	15.160	22,902,338
2024-06-18	21.500	22.980	21.400	22.710	15.895	32,374,452
2024-06-17	19.500	23.630	19.200	22.770	15.867	39,147,259
2024-06-14	19.000	20.050	18.290	19.690	13.721	16,076,655
2024-06-13	20.590	20.990	19.000	19.030	13.261	18,962,390
2024-06-12	19.770	20.810	19.540	20.810	14.502	19,045,396
2024-06-11	19.000	20.340	18.690	20.340	14.174	18,071,150
2024-06-07	18.020	19.910	18.020	19.750	13.763	19,071,114
2024-06-06	18.800	19.980	18.560	19.170	13.359	20,316,651
2024-06-05	17.730	18.380	17.430	18.330	12.773	9,258,886
2024-06-04	18.070	18.390	17.170	17.860	12.446	8,721,023
2024-06-03	18.050	18.890	17.830	18.430	12.843	9,875,596
2024-05-31	17.480	18.570	17.290	18.170	12.662	8,550,750
2024-05-30	17.080	17.500	16.850	17.230	12.007	4,686,218
2024-05-29	16.850	17.630	16.850	17.220	12.000	5,784,835
2024-05-28	17.580	17.800	16.890	16.990	11.840	7,116,120
2024-05-27	17.650	17.990	16.800	17.410	12.132	11,974,080
2024-05-24	20.580	21.400	17.970	18.130	12.634	17,348,680
2024-05-23	18.290	19.500	18.140	19.500	13.589	15,530,137
2024-05-22	17.890	18.480	17.670	18.480	12.878	9,055,134
2024-05-21	17.430	18.820	17.260	18.250	12.718	8,879,811
2024-05-20	17.450	17.520	17.220	17.410	12.132	2,444,119
2024-05-17	17.270	17.470	16.970	17.470	12.174	3,448,809
2024-05-16	16.200	17.820	16.200	17.290	12.049	3,704,818
2024-05-15	16.760	17.010	16.510	16.640	11.596	1,962,105
2024-05-14	16.560	17.090	16.560	16.770	11.686	1,687,055
2024-05-13	17.090	17.090	16.560	16.640	11.596	1,926,595
2024-05-10	17.620	17.780	17.080	17.170	11.965	2,735,739
2024-05-09	17.520	17.840	17.470	17.670	12.313	2,231,739
2024-05-08	17.720	17.780	17.380	17.420	12.139	2,502,219
2024-05-07	17.380	17.790	17.360	17.740	12.362	2,236,779
2024-05-06	17.310	17.740	17.310	17.550	12.230	2,265,339
2024-04-30	17.110	17.280	16.820	17.180	11.972	2,483,739
2024-04-29	16.620	17.180	16.620	17.140	11.944	2,190,999
2024-04-26	16.080	16.790	16.080	16.600	11.568	2,543,799
2024-04-25	15.990	16.390	15.850	16.240	11.317	2,492,699

← NewerPage 10 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.