Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	26.230	27.240	26.010	27.080	19.128	6,327,885
2025-10-20	25.650	26.430	25.650	25.950	18.330	5,162,673
2025-10-17	26.030	26.460	25.200	25.250	17.836	5,087,591
2025-10-16	26.370	26.490	25.960	26.060	18.408	3,834,548
2025-10-15	25.980	26.460	25.600	26.420	18.662	4,205,135
2025-10-14	27.020	27.380	25.890	26.000	18.365	6,594,557
2025-10-13	26.030	26.970	25.330	26.900	19.001	6,034,031
2025-10-10	28.000	28.000	27.210	27.400	19.354	6,557,933
2025-10-09	28.160	28.670	28.080	28.130	19.870	7,648,460
2025-09-30	28.330	28.470	27.920	28.130	19.870	5,032,718
2025-09-29	27.280	28.940	27.200	28.190	19.912	8,881,443
2025-09-26	28.180	28.180	27.100	27.100	19.142	6,502,297
2025-09-25	28.520	28.730	28.110	28.110	19.856	6,170,581
2025-09-24	28.190	28.620	27.600	28.500	20.131	6,071,436
2025-09-23	29.100	29.470	27.450	28.190	19.912	8,964,806
2025-09-22	29.080	29.330	28.600	29.040	20.513	5,787,102
2025-09-19	29.700	30.140	28.820	29.120	20.569	8,347,764
2025-09-18	29.860	30.620	29.380	29.790	21.042	13,091,852
2025-09-17	30.070	30.390	29.680	30.060	21.233	9,130,254
2025-09-16	29.380	30.660	29.010	30.270	21.381	12,733,764
2025-09-15	29.480	29.770	29.010	29.240	20.654	9,359,491
2025-09-12	29.130	30.000	28.750	29.600	20.908	16,885,267
2025-09-11	27.220	29.770	27.110	29.430	20.788	23,277,161
2025-09-10	26.980	27.580	26.880	27.160	19.185	5,897,236
2025-09-09	27.340	27.800	26.710	27.020	19.086	7,529,999
2025-09-08	27.330	27.450	26.790	27.160	19.185	6,036,937
2025-09-05	26.140	27.180	25.860	27.160	19.185	6,969,197
2025-09-04	26.800	27.480	25.500	26.020	18.379	7,517,329
2025-09-03	27.450	27.820	26.730	26.790	18.923	6,643,180
2025-09-02	28.950	29.030	26.900	27.390	19.347	11,778,506
2025-09-01	28.600	29.300	28.480	28.970	20.463	11,132,094
2025-08-29	28.900	28.900	28.260	28.520	20.145	9,517,771
2025-08-28	27.700	28.990	27.640	28.950	20.449	15,785,259
2025-08-27	28.820	29.120	27.710	27.780	19.623	14,898,009
2025-08-26	28.890	29.660	28.420	29.000	20.484	14,528,228
2025-08-25	30.260	30.450	28.570	28.780	20.329	21,954,272
2025-08-22	28.810	30.280	28.410	29.450	20.802	26,696,588
2025-08-21	28.610	29.780	28.100	29.140	20.583	25,761,487
2025-08-20	29.610	30.450	28.450	29.110	20.562	33,822,123
2025-08-19	27.860	28.090	27.480	28.000	19.778	11,496,966
2025-08-18	27.590	28.110	27.260	27.880	19.693	15,317,183
2025-08-15	26.350	27.730	26.260	27.490	19.418	13,964,677
2025-08-14	27.330	27.390	26.260	26.300	18.577	10,657,228
2025-08-13	27.130	27.480	26.870	27.210	19.220	8,945,296
2025-08-12	27.510	27.560	26.880	27.160	19.185	9,678,616
2025-08-11	26.090	27.690	26.090	27.500	19.425	14,443,010
2025-08-08	26.270	26.320	25.870	26.170	18.485	6,359,217
2025-08-07	26.710	26.880	26.000	26.300	18.577	8,058,048
2025-08-06	27.090	27.090	26.540	26.710	18.867	9,957,216
2025-08-05	26.190	27.070	26.170	26.960	19.043	15,107,673
2025-08-04	25.730	26.240	25.600	26.190	18.500	6,503,137
2025-08-01	25.950	26.440	25.740	25.990	18.358	7,381,990
2025-07-31	26.650	26.980	25.840	25.950	18.330	11,353,855
2025-07-30	26.330	26.650	25.890	26.510	18.726	12,655,714
2025-07-29	26.430	26.850	26.060	26.310	18.584	14,479,270
2025-07-28	24.610	26.620	24.610	26.340	18.605	23,787,278
2025-07-25	24.330	24.650	24.330	24.570	17.355	5,190,249
2025-07-24	24.380	24.840	24.370	24.510	17.313	5,912,337
2025-07-23	24.600	24.630	24.300	24.370	17.214	6,140,677
2025-07-22	25.250	25.630	24.490	24.730	17.468	10,162,313

← NewerPage 5 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.