Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	25.170	25.310	24.780	25.250	17.836	8,363,130
2025-07-18	25.420	25.940	25.120	25.240	17.829	10,395,284
2025-07-17	24.600	25.870	24.600	25.480	17.998	15,175,405
2025-07-16	24.970	25.130	24.570	24.640	17.405	9,898,276
2025-07-15	24.970	25.650	24.700	25.050	17.694	11,285,094
2025-07-14	24.710	25.230	24.430	25.170	17.779	11,020,392
2025-07-11	25.420	25.780	24.360	24.710	17.454	17,601,086
2025-07-10	27.350	27.810	25.370	25.890	18.288	23,681,730
2025-07-09	26.410	28.380	25.910	26.810	18.937	31,532,227
2025-07-08	25.240	26.940	24.940	26.400	18.648	28,254,523
2025-07-07	25.030	25.570	24.560	25.150	17.765	14,117,734
2025-07-04	25.560	26.440	24.800	25.360	17.913	29,031,383
2025-07-03	23.860	27.500	23.710	25.810	18.231	30,384,635
2025-07-02	23.900	24.050	23.450	23.850	16.847	7,445,643
2025-07-01	24.780	24.780	23.730	24.130	17.044	12,565,468
2025-06-30	23.680	24.990	23.680	24.790	17.511	17,738,174
2025-06-27	23.570	24.060	23.230	23.680	16.727	10,634,255
2025-06-26	23.180	23.850	23.150	23.260	16.430	10,391,677
2025-06-25	24.050	24.300	23.140	23.550	16.635	16,292,983
2025-06-24	23.220	24.390	23.220	24.100	17.023	19,412,055
2025-06-23	22.780	23.360	22.570	23.060	16.289	11,173,115
2025-06-20	23.050	23.500	22.580	23.160	16.359	15,230,047
2025-06-19	22.700	24.000	22.560	23.040	16.275	19,868,889
2025-06-18	21.560	22.950	21.360	22.650	15.999	13,311,894
2025-06-17	21.830	21.940	21.530	21.690	15.250	3,032,819
2025-06-16	21.250	21.990	21.250	21.780	15.314	3,904,808
2025-06-13	21.660	22.020	21.340	21.410	15.053	3,588,478
2025-06-12	21.670	21.950	21.580	21.790	15.321	3,447,288
2025-06-11	21.410	22.170	21.350	21.810	15.335	5,701,777
2025-06-10	21.450	21.840	21.080	21.320	14.990	5,354,018
2025-06-09	21.330	21.460	21.280	21.390	15.039	3,086,719
2025-06-06	21.200	21.380	21.070	21.320	14.990	3,121,230
2025-06-05	20.980	21.320	20.710	21.220	14.920	3,849,158
2025-06-04	20.790	21.150	20.720	21.000	14.765	2,664,059
2025-06-03	20.720	20.880	20.590	20.730	14.575	2,394,979
2025-05-30	21.290	21.290	20.660	20.710	14.561	3,272,359
2025-05-29	20.670	21.290	20.670	21.270	14.955	3,811,358
2025-05-28	20.850	20.960	20.480	20.610	14.491	2,101,959
2025-05-27	20.700	20.810	20.420	20.680	14.540	2,387,279
2025-05-26	20.530	20.800	20.510	20.760	14.596	1,746,079
2025-05-23	20.780	21.060	20.520	20.530	14.435	3,025,883
2025-05-22	21.160	21.410	20.710	20.760	14.596	2,801,844
2025-05-21	21.410	21.410	20.950	21.100	14.835	2,388,507
2025-05-20	21.290	21.450	21.040	21.410	15.053	2,417,099
2025-05-19	21.310	21.330	20.920	21.240	14.934	2,270,557
2025-05-16	20.900	21.370	20.840	21.200	14.906	2,954,107
2025-05-15	21.020	21.080	20.750	20.950	14.730	2,551,919
2025-05-14	21.400	21.500	21.010	21.090	14.828	3,583,018
2025-05-13	21.740	21.840	21.300	21.300	14.976	3,146,919
2025-05-12	21.490	21.600	21.300	21.550	15.152	2,993,759
2025-05-09	21.430	21.480	21.110	21.130	14.857	3,175,059
2025-05-08	20.920	21.560	20.920	21.450	15.082	3,889,543
2025-05-07	21.470	21.480	20.820	20.980	14.751	3,866,516
2025-05-06	20.500	21.290	20.350	21.060	14.807	4,100,020
2025-04-30	20.130	20.440	20.120	20.280	14.259	2,801,133
2025-04-29	19.840	20.260	19.760	20.110	14.139	2,857,679
2025-04-28	20.050	20.190	19.640	19.920	14.006	3,393,333
2025-04-25	20.020	20.450	19.950	20.250	14.238	3,138,939
2025-04-24	20.220	20.330	19.820	20.050	14.097	3,186,819
2025-04-23	19.980	20.260	19.780	20.150	14.168	3,256,119

← NewerPage 6 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.