Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.900	21.170	20.240	20.250	14.111	2,844,006
2024-01-18	21.780	21.780	20.460	20.990	14.627	3,799,104
2024-01-17	22.480	22.480	21.550	21.550	15.017	1,560,049
2024-01-16	22.690	22.690	22.080	22.480	15.665	1,428,699
2024-01-15	22.840	23.010	22.460	22.700	15.819	1,160,742
2024-01-12	23.200	23.340	22.790	22.840	15.916	1,148,272
2024-01-11	22.800	23.300	22.480	23.160	16.139	1,241,435
2024-01-10	23.160	23.230	22.450	22.650	15.784	1,137,628
2024-01-09	23.100	23.460	22.800	23.030	16.049	1,008,974
2024-01-08	23.530	23.830	22.900	22.940	15.986	1,827,559
2024-01-05	24.110	24.520	23.660	23.810	16.592	1,447,615
2024-01-04	24.320	24.350	24.050	24.290	16.927	868,980
2024-01-03	24.660	24.860	24.110	24.330	16.954	1,451,995
2024-01-02	25.000	25.000	24.640	24.660	17.184	1,021,778
2023-12-29	24.200	25.030	24.000	24.990	17.414	1,576,002
2023-12-28	23.980	24.460	23.630	24.300	16.934	1,255,120
2023-12-27	23.580	23.870	23.400	23.780	16.571	1,176,174
2023-12-26	23.990	24.030	23.360	23.490	16.369	1,499,679
2023-12-25	24.060	24.350	23.910	24.000	16.725	897,052
2023-12-22	24.590	24.680	23.990	24.060	16.766	1,583,959
2023-12-21	24.500	24.870	24.000	24.590	17.136	1,936,658
2023-12-20	25.190	25.250	24.680	24.710	17.219	1,900,079
2023-12-19	24.820	24.980	24.550	24.800	17.282	1,699,655
2023-12-18	25.020	25.160	24.770	24.810	17.289	1,241,738
2023-12-15	25.400	25.520	25.070	25.120	17.505	1,289,390
2023-12-14	25.700	25.970	25.260	25.300	17.630	2,199,364
2023-12-13	25.880	26.050	25.630	25.700	17.909	1,719,843
2023-12-12	25.680	25.950	25.530	25.890	18.042	2,201,499
2023-12-11	25.480	25.780	24.990	25.760	17.951	2,886,659
2023-12-08	25.800	26.300	25.240	25.480	17.756	5,065,724
2023-12-07	26.450	26.580	26.060	26.150	18.223	2,311,399
2023-12-06	26.140	26.640	26.040	26.290	18.320	2,848,999
2023-12-05	26.900	26.930	26.120	26.130	18.209	3,821,779
2023-12-04	27.450	27.480	26.860	26.950	18.780	3,309,533
2023-12-01	27.200	27.620	26.960	27.460	19.136	3,770,396
2023-11-30	28.380	28.450	26.760	27.190	18.947	5,516,951
2023-11-29	28.520	29.010	28.160	28.190	19.644	5,523,114
2023-11-28	28.360	28.890	27.750	28.700	20.000	7,410,310
2023-11-27	27.390	28.130	27.300	28.030	19.533	4,986,637
2023-11-24	28.150	28.180	26.930	27.120	18.899	4,749,778
2023-11-23	27.140	28.360	26.900	28.190	19.644	5,490,033
2023-11-22	27.690	27.800	27.090	27.250	18.989	3,289,868
2023-11-21	28.420	28.420	27.660	27.730	19.324	4,577,448
2023-11-20	28.900	28.960	28.270	28.400	19.791	4,270,931
2023-11-17	28.010	28.850	27.910	28.750	20.035	4,436,178
2023-11-16	28.240	29.110	28.130	28.210	19.658	4,672,078
2023-11-15	28.300	28.580	27.830	28.420	19.805	4,975,127
2023-11-14	27.640	28.100	27.300	28.080	19.568	3,619,578
2023-11-13	27.750	27.800	27.360	27.710	19.310	2,977,015
2023-11-10	27.330	27.970	27.200	27.490	19.157	4,135,129
2023-11-09	27.530	27.870	27.190	27.360	19.066	3,415,726
2023-11-08	27.700	27.880	27.300	27.600	19.233	4,053,838
2023-11-07	27.560	27.970	27.400	27.700	19.303	4,211,081
2023-11-06	26.940	27.900	26.940	27.700	19.303	7,015,694
2023-11-03	25.390	27.110	25.390	26.870	18.724	7,934,210
2023-11-02	25.960	26.230	25.080	25.230	17.582	3,982,018
2023-11-01	26.470	26.790	25.850	25.930	18.069	3,390,079
2023-10-31	27.070	27.370	26.280	26.490	18.460	3,600,538
2023-10-30	26.700	27.430	26.200	27.110	18.892	6,258,410
2023-10-27	25.810	27.010	25.750	26.880	18.731	6,221,621

← NewerPage 12 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.