Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	27.480	27.730	27.280	27.410	19.101	3,032,224
2023-07-26	28.300	28.320	27.320	27.440	19.122	4,473,146
2023-07-25	27.950	28.760	27.800	28.350	19.756	5,789,317
2023-07-24	27.130	28.250	27.070	27.600	19.233	5,562,640
2023-07-21	32.000	33.080	27.580	27.840	19.400	13,225,027
2023-07-20	32.210	32.960	31.800	32.370	22.557	7,443,773
2023-07-19	32.300	32.840	32.020	32.180	22.425	6,754,086
2023-07-18	33.480	34.370	32.750	33.050	23.031	10,163,048
2023-07-17	34.770	35.850	33.450	33.550	23.379	12,783,123
2023-07-14	36.210	38.200	34.800	35.160	24.501	20,100,939
2023-07-13	32.420	38.000	32.420	36.680	25.561	21,504,005
2023-07-12	32.900	35.240	32.550	33.100	23.066	15,012,795
2023-07-11	31.360	32.980	30.910	32.920	22.940	10,093,800
2023-07-10	31.370	32.360	30.900	31.570	22.000	7,402,995
2023-07-07	32.280	32.490	31.400	31.520	21.965	9,708,682
2023-07-06	30.370	33.770	30.370	33.010	23.003	16,486,715
2023-07-05	30.300	31.470	30.200	30.560	21.296	6,345,286
2023-07-04	29.020	30.900	29.020	30.690	21.386	6,939,371
2023-07-03	29.730	30.300	29.150	29.230	20.369	4,128,667
2023-06-30	29.480	30.180	29.160	30.060	20.947	4,557,464
2023-06-29	29.400	29.920	28.840	29.760	20.738	5,362,922
2023-06-28	30.310	30.310	27.520	28.830	20.090	5,613,706
2023-06-27	28.750	29.660	28.470	29.550	20.592	4,234,629
2023-06-26	29.930	30.440	28.630	28.840	20.097	6,929,888
2023-06-21	29.800	31.960	29.390	30.710	21.400	10,352,710
2023-06-20	30.500	30.500	29.620	29.950	20.871	5,391,045
2023-06-19	30.200	30.740	29.580	30.710	21.400	6,896,492
2023-06-16	30.030	30.630	29.770	30.280	21.101	7,191,958
2023-06-15	30.160	30.490	29.410	29.970	20.885	5,932,191
2023-06-14	30.000	30.600	29.600	30.180	21.031	7,830,138
2023-06-13	30.430	30.700	29.810	30.100	20.975	8,155,640
2023-06-12	30.660	32.140	30.530	30.750	21.428	11,360,364
2023-06-09	30.350	32.240	30.100	31.520	21.965	15,500,023
2023-06-08	32.370	32.580	30.420	30.730	21.414	16,911,307
2023-06-07	26.520	32.020	26.440	32.020	22.313	12,910,302
2023-06-06	27.350	27.530	26.540	26.680	18.592	2,585,989
2023-06-05	27.330	27.960	27.330	27.460	19.136	2,293,212
2023-06-02	28.220	28.220	27.270	27.380	19.080	3,295,571
2023-06-01	28.000	28.550	27.800	28.240	19.331	3,525,182
2023-05-31	28.360	28.870	28.000	28.180	19.290	4,041,455
2023-05-30	29.400	29.400	28.130	28.370	19.420	8,178,061
2023-05-29	28.680	30.300	28.000	30.180	20.659	10,431,512
2023-05-26	27.400	28.380	27.080	28.320	19.385	5,265,692
2023-05-25	27.100	27.660	26.760	27.470	18.804	3,041,315
2023-05-24	26.150	27.180	26.020	26.790	18.338	2,439,948
2023-05-23	26.510	26.590	26.230	26.270	17.982	1,392,868
2023-05-22	26.400	26.640	25.990	26.510	18.147	1,886,685
2023-05-19	26.300	26.560	26.190	26.470	18.119	2,455,855
2023-05-18	25.730	26.390	25.610	26.330	18.023	2,653,940
2023-05-17	25.240	25.750	25.220	25.730	17.613	2,016,443
2023-05-16	25.300	25.460	24.850	25.390	17.380	2,032,918
2023-05-15	25.320	25.320	24.920	25.270	17.298	1,315,493
2023-05-12	25.350	25.690	25.140	25.320	17.332	2,089,254
2023-05-11	24.990	25.460	24.810	25.340	17.346	2,187,891
2023-05-10	24.650	24.990	24.220	24.930	17.065	2,346,503
2023-05-09	25.440	25.660	24.610	24.670	16.887	4,066,238
2023-05-08	25.450	25.700	25.210	25.600	17.524	2,658,581
2023-05-05	26.420	26.610	25.360	25.450	17.421	3,560,327
2023-05-04	27.280	27.380	26.320	26.460	18.112	2,948,539
2023-04-28	27.010	27.570	26.880	27.400	18.756	3,257,239

← NewerPage 14 of 17 · 1,002 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.