Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	29.600	29.920	28.940	29.380	20.881	8,122,453
2026-01-14	29.880	30.530	29.350	29.750	21.144	13,096,798
2026-01-13	31.990	32.050	29.730	29.880	21.237	20,016,407
2026-01-12	31.140	32.780	30.150	32.400	23.028	24,425,439
2026-01-09	29.690	31.940	29.510	31.060	22.075	22,249,294
2026-01-08	29.250	29.920	29.210	29.590	21.030	10,343,194
2026-01-07	29.500	30.280	29.160	29.430	20.917	11,657,135
2026-01-06	30.130	30.350	29.100	29.620	21.052	14,765,821
2026-01-05	28.870	30.700	28.870	30.370	21.585	16,663,157
2025-12-31	29.400	29.900	28.960	29.060	20.654	7,947,223
2025-12-30	29.500	29.600	28.840	29.090	20.675	11,341,857
2025-12-29	29.400	29.980	28.800	29.720	21.123	18,449,906
2025-12-26	29.080	29.250	28.560	28.940	20.569	8,074,622
2025-12-25	29.210	29.280	28.730	29.080	20.668	8,049,158
2025-12-24	28.640	29.460	28.640	29.320	20.839	10,250,937
2025-12-23	28.760	29.040	28.490	28.760	20.441	8,295,415
2025-12-22	27.380	29.180	27.380	28.840	20.497	12,982,551
2025-12-19	27.900	28.050	27.270	27.380	19.460	6,405,837
2025-12-18	27.960	28.260	27.670	27.720	19.701	7,829,641
2025-12-17	28.090	28.890	27.730	28.440	20.213	9,539,706
2025-12-16	29.120	29.500	28.150	28.370	20.163	10,361,817
2025-12-15	28.500	29.960	28.100	29.110	20.689	15,547,903
2025-12-12	29.030	29.300	28.230	28.600	20.327	12,764,587
2025-12-11	29.840	30.090	29.110	29.180	20.739	17,193,140
2025-12-10	28.540	30.830	28.090	29.860	21.222	30,920,526
2025-12-09	29.010	29.280	27.800	28.360	20.156	25,956,241
2025-12-08	25.680	30.640	25.510	28.960	20.583	30,506,575
2025-12-05	25.140	25.600	24.750	25.540	18.152	3,728,058
2025-12-04	24.970	25.260	24.630	25.070	17.818	3,585,258
2025-12-03	25.400	25.710	25.010	25.120	17.854	3,429,018
2025-12-02	25.230	25.800	25.110	25.570	18.173	4,542,018
2025-12-01	25.070	25.540	24.940	25.300	17.981	4,048,238
2025-11-28	24.570	24.960	24.500	24.930	17.719	2,582,439
2025-11-27	24.400	24.960	24.350	24.720	17.461	2,502,919
2025-11-26	24.520	24.770	24.330	24.390	17.228	3,043,879
2025-11-25	24.200	24.950	24.150	24.530	17.327	3,551,261
2025-11-24	23.860	24.150	23.600	24.040	16.981	3,151,539
2025-11-21	24.520	24.850	23.500	23.600	16.670	5,089,838
2025-11-20	25.200	25.400	24.740	24.800	17.518	3,664,638
2025-11-19	25.400	25.530	24.650	24.730	17.468	4,259,099
2025-11-18	25.500	25.640	25.320	25.460	17.984	2,738,756
2025-11-17	25.640	25.800	25.470	25.630	18.104	2,673,450
2025-11-14	26.200	26.200	25.500	25.670	18.132	3,208,313
2025-11-13	25.710	26.090	25.520	25.900	18.295	3,231,442
2025-11-12	25.880	25.940	25.460	25.710	18.160	3,301,759
2025-11-11	26.290	26.290	25.710	25.770	18.203	3,893,678
2025-11-10	26.250	26.590	25.890	26.080	18.422	4,077,498
2025-11-07	26.500	26.500	26.120	26.280	18.563	3,697,625
2025-11-06	26.460	26.730	26.230	26.680	18.846	3,307,415
2025-11-05	26.190	26.550	26.100	26.410	18.655	3,467,070
2025-11-04	26.750	26.840	26.350	26.520	18.733	3,437,829
2025-11-03	27.010	27.010	26.270	26.750	18.895	4,818,719
2025-10-31	26.890	27.250	26.770	26.950	19.036	5,743,348
2025-10-30	27.510	27.690	26.890	26.890	18.994	6,122,510
2025-10-29	27.530	28.180	27.360	27.490	19.418	6,962,975
2025-10-28	27.380	27.880	27.130	27.580	19.481	7,026,877
2025-10-27	27.520	27.930	27.080	27.530	19.446	9,840,467
2025-10-24	27.390	28.280	27.150	28.120	19.863	7,303,377
2025-10-23	26.960	27.150	26.700	27.150	19.178	3,703,278
2025-10-22	26.870	27.380	26.780	26.970	19.051	4,120,058

← NewerPage 4 of 17 · 1,001 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.