Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.880	28.390	27.400	28.360	19.413	4,899,177
2022-10-31	27.030	28.360	27.030	27.910	19.105	4,801,184
2022-10-28	27.580	28.520	27.430	27.530	18.845	5,740,416
2022-10-27	28.680	28.680	27.780	27.790	19.023	5,019,880
2022-10-26	27.260	28.620	27.190	28.610	19.584	7,963,822
2022-10-25	26.800	26.980	25.890	26.520	18.153	3,066,122
2022-10-24	27.500	27.890	26.730	27.000	18.482	3,692,745
2022-10-21	27.210	27.860	26.600	27.300	18.687	4,386,433
2022-10-20	26.410	27.880	26.120	27.450	18.790	5,721,848
2022-10-19	27.340	27.360	26.520	26.620	18.222	4,113,782
2022-10-18	27.990	27.990	27.000	27.290	18.680	4,049,543
2022-10-17	26.400	27.750	26.280	27.680	18.947	4,877,225
2022-10-14	26.510	26.950	26.510	26.750	18.311	3,835,952
2022-10-13	26.130	26.950	26.120	26.330	18.023	4,701,108
2022-10-12	25.510	26.440	25.310	26.430	18.092	4,684,220
2022-10-11	25.460	25.770	25.200	25.480	17.441	2,659,138
2022-10-10	26.270	26.480	25.190	25.420	17.400	3,464,969
2022-09-30	27.390	27.720	26.050	26.050	17.832	5,227,202
2022-09-29	28.440	28.870	27.600	27.670	18.941	4,287,621
2022-09-28	29.330	29.330	27.800	27.900	19.098	5,036,092
2022-09-27	28.620	29.820	28.620	29.340	20.084	5,513,303
2022-09-26	30.420	30.420	28.350	28.350	19.406	6,281,033
2022-09-23	32.000	32.240	30.500	30.500	20.878	5,919,762
2022-09-22	31.000	32.270	30.770	32.190	22.035	6,522,285
2022-09-21	30.990	31.430	30.290	31.140	21.316	4,052,987
2022-09-20	31.310	31.620	30.750	31.290	21.419	4,850,938
2022-09-19	32.520	32.980	31.000	31.010	21.227	6,630,632
2022-09-16	33.870	34.370	32.800	32.860	22.493	5,561,323
2022-09-15	35.580	35.850	33.130	33.870	23.185	8,293,631
2022-09-14	33.960	35.630	33.810	35.600	24.369	7,928,142
2022-09-13	34.750	35.560	34.500	34.820	23.835	6,048,739
2022-09-09	35.350	36.250	34.450	34.660	23.725	8,286,657
2022-09-08	38.060	38.070	35.500	35.650	24.403	12,966,895
2022-09-07	38.860	40.060	37.430	38.740	26.518	15,038,653
2022-09-06	38.060	40.960	37.450	38.420	26.299	18,913,950
2022-09-05	37.000	42.830	36.710	40.120	27.463	21,857,602
2022-09-02	33.350	37.240	33.210	35.770	24.485	15,411,487
2022-09-01	33.000	35.300	32.990	33.880	23.191	11,579,490
2022-08-31	35.280	36.200	33.300	33.330	22.815	14,365,100
2022-08-30	33.800	37.770	33.500	36.650	25.088	17,783,926
2022-08-29	35.000	37.880	33.400	34.380	23.534	20,893,913
2022-08-26	42.100	49.900	38.830	39.800	27.244	31,678,024

← NewerPage 17 of 17 · 1,002 trading days

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.