Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	30.250	31.690	30.030	31.310	21.432	7,568,090
2023-01-31	29.280	30.790	29.130	30.370	20.789	6,725,386
2023-01-30	28.880	29.150	28.600	28.850	19.748	2,428,733
2023-01-20	28.690	28.720	28.270	28.440	19.468	1,664,343
2023-01-19	28.000	28.630	27.960	28.430	19.461	1,864,780
2023-01-18	28.160	28.220	27.890	28.120	19.249	1,174,664
2023-01-17	27.870	28.430	27.870	28.050	19.201	2,104,714
2023-01-16	27.810	28.080	27.640	27.920	19.112	1,964,857
2023-01-13	27.830	27.970	27.410	27.640	18.920	1,549,416
2023-01-12	27.050	28.190	26.800	27.830	19.050	2,786,476
2023-01-11	27.610	28.090	26.980	27.050	18.516	1,861,193
2023-01-10	27.780	27.990	27.400	27.610	18.899	1,751,615
2023-01-09	27.780	28.060	27.450	27.570	18.872	1,518,857
2023-01-06	27.500	28.010	27.210	27.660	18.934	2,510,466
2023-01-05	27.450	27.510	27.080	27.450	18.790	1,898,975
2023-01-04	26.950	27.460	26.800	27.460	18.797	2,530,709
2023-01-03	26.300	27.090	26.150	26.940	18.441	2,489,961
2022-12-30	26.680	26.860	26.220	26.270	17.982	1,142,811
2022-12-29	26.380	26.720	26.380	26.460	18.112	1,070,697
2022-12-28	26.850	26.980	26.400	26.480	18.126	1,225,410
2022-12-27	27.180	27.380	26.610	27.100	18.550	1,601,326
2022-12-26	26.260	27.200	26.250	27.080	18.537	1,475,573
2022-12-23	26.370	26.700	26.120	26.320	18.016	1,112,573
2022-12-22	27.410	27.650	26.340	26.420	18.085	1,650,039
2022-12-21	27.340	27.420	26.800	27.260	18.660	1,503,459
2022-12-20	27.750	27.980	27.310	27.320	18.701	1,797,123
2022-12-19	28.750	28.750	27.460	27.700	18.961	2,267,769
2022-12-16	29.740	29.780	28.340	28.340	19.399	4,187,789
2022-12-15	29.500	30.800	29.180	29.810	20.405	3,948,427
2022-12-14	31.000	31.480	30.300	30.310	20.748	4,111,695
2022-12-13	30.860	31.040	30.200	30.220	20.686	2,995,614
2022-12-12	30.710	31.290	30.030	31.180	21.343	4,670,647
2022-12-09	30.700	31.180	30.510	30.740	21.042	3,216,639
2022-12-08	30.410	30.860	30.220	30.760	21.056	2,591,054
2022-12-07	30.610	31.130	30.520	30.700	21.015	4,889,432
2022-12-06	29.120	31.320	29.110	31.180	21.343	8,612,469
2022-12-05	29.300	29.500	29.020	29.110	19.926	2,120,163
2022-12-02	29.210	29.680	29.000	29.410	20.132	2,223,083
2022-12-01	29.200	29.570	28.930	29.300	20.056	2,569,791
2022-11-30	28.910	29.180	28.430	28.800	19.714	2,123,050
2022-11-29	28.640	29.100	28.640	28.950	19.817	1,837,639
2022-11-28	28.300	29.050	28.300	28.610	19.584	1,721,985
2022-11-25	29.820	30.000	28.740	28.770	19.694	3,136,379
2022-11-24	29.860	30.220	29.590	29.720	20.344	2,453,125
2022-11-23	31.120	31.390	29.550	29.880	20.453	4,128,164
2022-11-22	30.700	31.860	30.520	31.080	21.275	4,669,886
2022-11-21	30.500	30.990	30.010	30.860	21.124	3,042,598
2022-11-18	31.070	31.220	30.240	30.260	20.713	4,307,160
2022-11-17	30.520	31.410	30.200	31.310	21.432	3,945,867
2022-11-16	32.230	32.230	30.850	30.960	21.193	5,724,855
2022-11-15	30.970	32.230	30.820	32.230	22.062	7,238,410
2022-11-14	30.500	31.050	29.900	30.770	21.063	3,701,293
2022-11-11	31.520	31.710	30.050	30.300	20.741	6,273,204
2022-11-10	32.260	32.500	30.540	30.640	20.974	7,609,603
2022-11-09	32.380	32.930	31.890	32.650	22.349	6,624,783
2022-11-08	31.500	34.090	31.210	32.880	22.507	11,788,663
2022-11-07	31.300	31.460	30.290	31.300	21.425	7,910,828
2022-11-04	29.720	31.480	29.510	31.160	21.330	9,512,965
2022-11-03	28.330	30.880	28.270	29.920	20.481	8,805,824
2022-11-02	28.360	28.830	28.100	28.670	19.625	6,090,436

← NewerPage 16 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.