Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	27.240	27.900	27.090	27.160	18.591	1,609,214
2023-04-26	26.980	28.330	26.980	27.450	18.790	2,059,857
2023-04-25	29.000	29.200	27.330	27.800	19.030	3,022,114
2023-04-24	28.600	29.290	28.600	28.980	19.837	2,542,215
2023-04-21	30.560	30.790	28.500	28.600	19.577	4,435,591
2023-04-20	30.500	31.060	30.350	30.800	21.083	2,758,538
2023-04-19	29.500	31.150	29.500	30.450	20.844	4,255,097
2023-04-18	30.150	30.250	29.380	29.610	20.269	2,730,051
2023-04-17	30.510	30.830	30.010	30.120	20.618	3,145,590
2023-04-14	30.310	30.960	29.710	30.800	21.083	4,385,207
2023-04-13	31.640	31.900	30.080	30.310	20.748	5,476,295
2023-04-12	31.020	32.140	30.700	31.900	21.836	4,798,869
2023-04-11	31.600	31.780	30.870	31.100	21.288	3,969,683
2023-04-10	32.900	32.980	31.410	31.520	21.576	5,220,647
2023-04-07	33.490	33.490	32.520	33.130	22.678	5,937,026
2023-04-06	32.200	33.580	31.590	33.430	22.883	8,962,489
2023-04-04	32.630	32.860	31.960	32.380	22.165	7,670,361
2023-04-03	31.280	32.940	31.200	32.930	22.541	8,464,080
2023-03-31	31.820	31.950	30.840	31.450	21.528	3,933,071
2023-03-30	30.800	31.850	30.680	31.820	21.781	4,746,183
2023-03-29	31.050	31.800	30.580	31.350	21.460	3,267,130
2023-03-28	31.550	31.550	30.880	31.110	21.295	2,523,661
2023-03-27	31.840	32.060	31.200	31.540	21.590	2,884,270
2023-03-24	32.150	32.200	31.320	31.720	21.713	4,463,748
2023-03-23	30.590	32.160	30.580	32.160	22.014	6,127,170
2023-03-22	30.300	31.110	30.110	31.030	21.241	4,259,015
2023-03-21	29.600	30.260	28.900	30.260	20.713	3,407,166
2023-03-20	29.810	29.980	29.310	29.500	20.193	2,689,796
2023-03-17	29.720	30.240	29.520	29.820	20.412	2,185,179
2023-03-16	29.880	30.400	29.500	29.600	20.262	2,598,190
2023-03-15	30.410	30.950	30.070	30.130	20.624	2,966,211
2023-03-14	30.490	30.500	29.400	30.090	20.597	2,525,938
2023-03-13	30.820	31.270	29.900	30.280	20.727	3,372,298
2023-03-10	30.520	31.410	30.520	31.010	21.227	3,450,662
2023-03-09	30.140	31.440	30.120	31.020	21.234	4,196,866
2023-03-08	29.290	30.210	29.040	30.210	20.679	3,719,462
2023-03-07	30.240	30.410	29.000	29.110	19.926	3,299,331
2023-03-06	30.580	30.640	29.950	30.240	20.700	2,807,270
2023-03-03	30.730	31.280	30.160	30.550	20.912	3,499,003
2023-03-02	30.780	30.930	30.300	30.400	20.809	2,619,847
2023-03-01	30.330	30.850	30.150	30.850	21.117	3,209,769
2023-02-28	30.700	31.090	30.010	30.330	20.761	3,670,562
2023-02-27	31.280	31.990	30.500	30.500	20.878	5,755,189
2023-02-24	31.300	32.140	31.100	31.270	21.405	4,937,712
2023-02-23	30.000	32.480	29.990	31.570	21.610	8,816,285
2023-02-22	30.200	31.150	30.090	30.350	20.775	2,993,304
2023-02-21	30.020	30.380	29.510	29.720	20.344	2,269,903
2023-02-20	29.610	30.140	29.330	30.060	20.577	1,522,309
2023-02-17	30.180	30.490	29.400	29.600	20.262	2,650,423
2023-02-16	31.530	31.530	29.800	30.130	20.624	3,278,367
2023-02-15	31.500	31.750	31.260	31.480	21.549	1,831,489
2023-02-14	31.800	32.080	31.250	31.430	21.514	2,366,139
2023-02-13	31.900	32.010	31.460	31.760	21.740	2,375,674
2023-02-10	31.840	32.090	31.600	32.080	21.959	3,497,225
2023-02-09	30.640	31.880	30.550	31.850	21.802	4,260,410
2023-02-08	31.070	31.420	30.630	30.660	20.987	2,344,057
2023-02-07	31.610	31.800	31.050	31.080	21.275	3,251,109
2023-02-06	31.300	32.100	31.100	31.890	21.829	3,645,201
2023-02-03	30.780	31.920	30.720	31.590	21.624	5,031,721
2023-02-02	31.060	31.450	30.780	30.940	21.179	4,303,090

← NewerPage 15 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.