Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	21.030	21.980	20.700	21.430	21.430	6,150,090
2026-07-15	22.390	22.560	21.350	21.400	21.400	6,249,118
2026-07-14	21.650	22.630	21.290	22.320	22.320	8,203,068
2026-07-13	25.020	25.100	21.810	21.850	21.850	13,015,382
2026-07-10	25.450	26.300	25.080	25.480	25.480	11,517,262
2026-07-09	26.980	27.500	24.000	25.700	25.700	17,120,747
2026-07-08	31.000	31.160	26.600	26.730	26.730	22,653,895
2026-07-07	30.230	31.710	30.000	31.680	31.680	25,639,484
2026-07-06	30.120	31.290	28.660	30.780	30.780	21,359,430
2026-07-03	28.450	31.090	27.910	30.070	30.070	19,128,428
2026-07-02	29.500	30.460	28.290	28.370	28.370	13,275,014
2026-07-01	30.080	30.680	29.410	30.150	30.150	15,331,724
2026-06-30	27.480	29.690	26.780	29.490	29.490	14,247,551
2026-06-29	28.900	29.750	26.800	27.480	27.480	14,225,024
2026-06-26	30.310	30.500	27.630	28.850	28.850	17,215,621
2026-06-25	28.810	31.170	27.410	30.310	30.310	22,007,936
2026-06-24	27.380	28.700	27.350	28.410	28.410	14,333,471
2026-06-23	28.820	28.820	27.000	27.450	27.450	11,291,051
2026-06-22	30.010	30.280	28.080	29.040	29.040	14,735,176
2026-06-18	29.120	30.090	28.890	29.980	29.980	13,980,460
2026-06-17	28.300	30.120	28.100	29.410	29.410	14,954,570
2026-06-16	28.350	29.000	28.040	28.630	28.630	13,830,597
2026-06-15	25.550	28.820	25.500	28.410	28.410	20,594,285
2026-06-12	26.180	27.200	25.080	25.300	25.300	15,173,670
2026-06-11	26.090	26.460	25.010	25.450	25.450	16,740,859
2026-06-10	31.350	31.350	26.810	26.870	26.870	23,630,010
2026-06-09	32.480	33.020	31.000	32.200	32.200	24,345,053
2026-06-08	29.570	32.780	29.300	32.470	32.470	24,860,697
2026-06-05	30.670	32.010	30.000	31.300	31.300	24,541,211
2026-06-04	28.920	31.220	28.680	31.220	31.220	23,432,090
2026-06-03	29.730	31.290	29.280	29.560	29.560	29,762,130
2026-06-02	27.700	30.180	27.560	29.800	29.800	20,579,216
2026-06-01	27.470	29.000	27.000	27.820	27.820	13,314,544
2026-05-29	28.380	29.630	27.130	27.380	27.380	14,560,960
2026-05-28	27.340	28.620	27.020	28.280	28.280	11,559,020
2026-05-27	28.840	28.990	27.090	27.510	27.510	12,351,646
2026-05-26	29.260	30.000	28.330	28.950	28.950	12,376,899
2026-05-25	29.000	30.550	29.000	29.400	29.400	17,659,599
2026-05-22	26.760	29.280	26.760	28.900	28.900	17,069,039
2026-05-21	27.500	28.350	26.210	26.220	26.220	11,920,470
2026-05-20	27.100	27.550	26.770	27.180	27.180	6,856,732
2026-05-19	27.350	27.500	26.140	27.390	27.390	9,606,946
2026-05-18	27.480	27.750	27.000	27.450	27.450	8,264,637
2026-05-15	28.170	28.990	27.300	27.530	27.530	13,987,243
2026-05-14	30.110	30.280	28.100	28.120	28.120	13,222,884
2026-05-13	29.360	30.400	29.210	30.090	30.090	10,738,808
2026-05-12	30.580	30.650	29.110	29.600	29.600	11,866,790
2026-05-11	31.320	31.760	30.250	30.750	30.750	15,287,728
2026-05-08	29.800	31.770	29.530	31.370	31.370	19,091,583
2026-05-07	28.936	30.307	28.464	30.114	29.964	19,836,009
2026-05-06	40.140	41.440	39.660	40.630	28.877	14,371,862
2026-04-30	41.300	41.800	39.510	39.570	28.124	20,036,749
2026-04-29	43.600	45.150	42.240	42.250	30.028	16,922,773
2026-04-28	44.710	46.600	43.770	44.190	31.407	14,498,576
2026-04-27	41.900	46.280	41.500	44.900	31.912	23,907,368
2026-04-24	43.800	44.580	42.500	42.810	30.426	16,956,751
2026-04-23	46.610	47.380	44.090	44.430	31.578	26,538,178
2026-04-22	45.340	50.950	45.080	47.500	33.760	30,870,812
2026-04-21	44.700	46.720	43.510	45.870	32.601	23,317,649
2026-04-20	46.010	46.650	44.700	45.040	32.011	21,660,594

← NewerPage 2 of 2 · 120 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.