Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	44.970	47.340	42.770	46.400	32.978	37,263,855
2026-04-16	39.450	45.700	38.800	45.450	32.303	40,011,368
2026-04-15	41.270	44.450	39.200	39.500	28.074	34,999,787
2026-04-14	38.600	41.760	37.500	41.340	29.382	28,997,011
2026-04-13	37.100	38.500	37.020	38.280	27.207	15,818,705
2026-04-10	37.500	38.220	36.960	37.840	26.894	20,536,955
2026-04-09	36.000	38.690	35.660	38.490	27.356	29,738,142
2026-04-08	35.060	36.840	34.860	36.780	26.141	26,046,639
2026-04-07	34.170	35.400	34.050	34.300	24.378	15,841,777
2026-04-03	35.500	36.230	34.610	34.610	24.598	16,942,037
2026-04-02	34.810	36.260	34.770	35.490	25.224	19,399,301
2026-04-01	35.200	36.380	34.260	35.420	25.174	25,203,322
2026-03-31	33.440	35.320	33.060	34.500	24.520	24,940,303
2026-03-30	32.330	33.190	32.060	33.070	23.504	8,133,560
2026-03-27	32.780	33.530	32.300	33.010	23.461	10,160,785
2026-03-26	33.500	34.620	33.160	33.410	23.745	12,361,073
2026-03-25	32.970	34.490	32.970	33.790	24.016	14,479,340
2026-03-24	31.690	33.150	31.180	33.050	23.490	18,001,178
2026-03-23	31.010	32.360	30.590	30.790	21.883	16,106,741
2026-03-20	35.490	35.760	32.830	32.930	23.404	21,962,840
2026-03-19	35.800	36.070	34.260	34.800	24.733	25,529,760
2026-03-18	33.080	38.980	33.080	36.540	25.970	35,780,484
2026-03-17	34.000	34.260	32.940	33.000	23.454	15,895,201
2026-03-16	32.360	34.720	31.700	34.380	24.435	23,493,012
2026-03-13	32.880	33.170	32.230	32.520	23.113	11,061,675
2026-03-12	34.030	34.560	32.600	32.900	23.383	13,830,273
2026-03-11	33.850	35.320	33.850	34.270	24.357	24,264,718
2026-03-10	31.010	35.380	31.010	34.200	24.307	29,768,591
2026-03-09	30.350	30.820	29.730	30.710	21.827	8,534,556
2026-03-06	29.600	31.450	29.030	31.050	22.068	11,214,731
2026-03-05	29.710	30.310	29.200	29.510	20.974	8,516,998
2026-03-04	28.550	29.700	28.550	28.900	20.540	8,218,124
2026-03-03	30.700	30.990	28.880	29.000	20.611	10,424,360
2026-03-02	31.000	31.380	30.210	30.530	21.699	11,447,378
2026-02-27	32.060	32.280	31.260	31.440	22.345	14,029,408
2026-02-26	30.540	33.170	30.540	32.680	23.227	25,844,029
2026-02-25	29.760	30.770	29.360	30.700	21.819	13,364,223
2026-02-24	28.980	29.870	28.740	29.600	21.038	8,544,382
2026-02-13	28.430	29.080	28.430	28.620	20.341	4,443,497
2026-02-12	28.370	28.730	28.230	28.600	20.327	3,711,618
2026-02-11	28.380	28.960	28.310	28.380	20.171	4,097,945
2026-02-10	28.170	28.880	28.010	28.370	20.163	4,706,598
2026-02-09	27.860	28.230	27.800	28.170	20.021	3,460,395
2026-02-06	27.410	28.070	27.180	27.500	19.545	4,076,798
2026-02-05	28.220	28.290	27.440	27.550	19.581	4,273,158
2026-02-04	28.330	28.640	27.740	28.110	19.979	3,926,158
2026-02-03	27.630	28.460	27.590	28.370	20.163	5,461,118
2026-02-02	28.010	28.260	27.370	27.390	19.467	4,119,078
2026-01-30	27.780	28.150	27.100	27.930	19.851	6,104,889
2026-01-29	28.920	28.930	27.710	27.820	19.773	8,320,076
2026-01-28	29.980	30.360	28.890	28.960	20.583	7,375,946
2026-01-27	29.750	30.050	28.100	30.020	21.336	9,162,601
2026-01-26	30.310	30.470	29.510	29.750	21.144	6,862,597
2026-01-23	30.500	31.200	30.210	30.470	21.656	8,619,918
2026-01-22	30.230	30.790	30.110	30.640	21.777	8,956,689
2026-01-21	28.800	30.290	28.660	30.200	21.464	11,179,005
2026-01-20	30.070	30.250	28.580	28.900	20.540	10,270,117
2026-01-19	29.860	30.330	29.690	30.210	21.471	7,731,364
2026-01-16	29.680	30.340	29.390	30.110	21.400	9,366,571
2026-01-15	29.600	29.920	28.940	29.380	20.881	8,122,453

← NewerPage 3 of 17 · 1,000 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.