Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	25.280	26.170	24.880	26.110	18.195	6,040,157
2023-10-25	25.550	26.180	24.990	25.840	18.007	6,527,931
2023-10-24	24.660	26.220	24.240	25.910	18.055	7,260,514
2023-10-23	26.960	27.380	24.890	24.990	17.414	8,694,184
2023-10-20	28.720	28.720	26.920	27.140	18.913	10,381,193
2023-10-19	28.000	30.550	27.690	28.940	20.167	17,049,962
2023-10-18	26.470	28.850	25.600	28.640	19.958	13,354,335
2023-10-17	27.690	27.790	26.450	26.620	18.550	4,800,287
2023-10-16	28.000	28.530	27.230	27.350	19.059	7,862,955
2023-10-13	26.890	28.880	26.800	28.070	19.561	12,356,336
2023-10-12	26.630	26.880	26.100	26.520	18.481	2,068,219
2023-10-11	26.410	26.900	26.070	26.660	18.578	3,096,754
2023-10-10	26.410	26.890	26.330	26.350	18.362	2,996,143
2023-10-09	25.810	26.580	25.800	26.380	18.383	4,214,592
2023-09-28	25.300	26.040	25.250	25.820	17.993	2,719,565
2023-09-27	25.780	25.840	25.080	25.140	17.519	2,207,058
2023-09-26	25.700	26.000	25.450	25.650	17.874	1,969,684
2023-09-25	26.090	26.280	25.510	25.900	18.049	2,409,867
2023-09-22	24.570	26.280	24.560	26.210	18.265	3,545,106
2023-09-21	24.840	25.070	24.460	24.680	17.198	1,821,172
2023-09-20	25.190	25.360	24.600	24.680	17.198	2,119,488
2023-09-19	25.660	25.910	24.880	25.070	17.470	2,344,534
2023-09-18	25.950	26.580	25.570	25.780	17.965	2,557,561
2023-09-15	26.870	26.980	26.010	26.010	18.125	2,508,475
2023-09-14	26.560	27.620	26.180	26.400	18.397	3,898,248
2023-09-13	27.200	27.310	26.110	26.750	18.641	4,629,238
2023-09-12	27.130	28.180	26.940	27.510	19.170	5,186,588
2023-09-11	26.770	27.800	26.200	27.380	19.080	4,659,671
2023-09-08	26.100	26.750	26.020	26.580	18.522	2,517,924
2023-09-07	27.240	27.360	26.180	26.240	18.285	3,999,730
2023-09-06	26.120	27.380	26.000	27.290	19.017	5,196,533
2023-09-05	25.990	26.560	25.810	26.210	18.265	3,087,489
2023-09-04	25.900	26.000	25.410	25.960	18.090	2,581,599
2023-09-01	25.130	26.150	25.130	25.820	17.993	4,129,034
2023-08-31	24.990	25.630	24.590	25.270	17.610	3,312,819
2023-08-30	24.390	25.470	24.390	25.070	17.470	4,954,694
2023-08-29	23.210	24.940	23.210	24.750	17.247	6,869,808
2023-08-28	25.790	26.090	23.480	23.520	16.390	4,121,784
2023-08-25	25.000	25.100	24.000	24.130	16.815	2,829,630
2023-08-24	26.000	26.000	24.670	25.210	17.568	3,160,916
2023-08-23	26.290	26.450	25.810	25.810	17.986	2,976,060
2023-08-22	27.780	28.200	25.670	26.560	18.508	6,265,861
2023-08-21	27.300	28.190	27.000	27.840	19.400	2,635,828
2023-08-18	27.830	28.390	27.640	27.640	19.261	3,376,440
2023-08-17	27.100	27.920	26.710	27.880	19.428	3,745,803
2023-08-16	27.360	27.490	26.900	27.120	18.899	1,744,870
2023-08-15	27.160	27.620	26.960	27.360	19.066	1,896,747
2023-08-14	26.450	26.990	26.390	26.990	18.808	1,769,232
2023-08-11	27.500	27.740	26.910	26.950	18.780	2,341,894
2023-08-10	27.050	27.950	27.010	27.440	19.122	2,576,699
2023-08-09	28.550	28.550	26.950	27.080	18.871	3,958,368
2023-08-08	27.900	28.470	27.710	28.050	19.547	3,562,132
2023-08-07	27.470	28.020	27.370	27.880	19.428	2,990,732
2023-08-04	27.150	27.680	27.020	27.530	19.184	2,833,256
2023-08-03	27.190	27.280	26.870	27.170	18.934	2,177,251
2023-08-02	27.110	27.300	26.800	27.230	18.975	2,196,136
2023-08-01	27.160	27.370	26.730	27.200	18.954	3,158,250
2023-07-31	27.390	27.920	27.140	27.350	19.059	3,537,104
2023-07-28	27.590	27.690	26.650	27.600	19.233	3,752,138
2023-07-27	27.480	27.730	27.280	27.410	19.101	3,032,224

← NewerPage 13 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.