Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	19.580	19.750	19.410	19.720	13.865	3,223,219
2025-04-21	19.150	19.650	18.980	19.580	13.767	4,003,018
2025-04-18	18.740	19.300	18.640	19.130	13.450	3,466,258
2025-04-17	18.700	19.240	18.700	18.810	13.225	2,938,879
2025-04-16	19.420	19.450	18.500	18.870	13.268	3,321,079
2025-04-15	19.380	19.560	19.120	19.420	13.654	3,443,308
2025-04-14	19.700	19.840	19.330	19.410	13.647	4,703,298
2025-04-11	18.490	19.400	18.400	19.110	13.436	5,856,757
2025-04-10	18.660	19.210	18.660	18.680	13.134	6,230,554
2025-04-09	17.240	18.340	16.250	18.200	12.796	7,737,769
2025-04-08	17.890	18.520	17.000	17.780	12.501	7,167,437
2025-04-07	20.300	20.520	17.680	17.680	12.431	8,803,430
2025-04-03	22.430	22.790	21.850	22.100	15.539	4,370,475
2025-04-02	22.560	23.040	22.500	22.770	16.010	3,839,363
2025-04-01	22.540	23.050	22.530	22.540	15.848	4,184,462
2025-03-31	22.450	22.780	21.840	22.520	15.834	6,822,081
2025-03-28	23.500	23.690	22.870	22.950	16.136	4,352,595
2025-03-27	23.400	23.660	22.790	23.360	16.424	4,186,138
2025-03-26	23.160	23.730	23.010	23.500	16.523	4,157,858
2025-03-25	23.550	23.700	22.810	23.220	16.326	4,348,118
2025-03-24	24.130	24.290	22.760	23.500	16.523	6,170,077
2025-03-21	24.570	24.710	23.950	24.110	16.952	5,956,717
2025-03-20	24.600	24.850	24.510	24.610	17.303	4,610,618
2025-03-19	25.070	25.070	24.550	24.720	17.381	6,571,037
2025-03-18	25.110	25.200	24.770	25.100	17.648	9,262,675
2025-03-17	24.670	25.490	24.460	25.160	17.690	13,102,761
2025-03-14	24.100	24.750	23.810	24.540	17.254	9,661,807
2025-03-13	24.090	24.550	23.720	24.160	16.987	7,421,397
2025-03-12	24.080	24.480	23.810	24.180	17.001	8,076,379
2025-03-11	23.250	24.060	23.130	23.920	16.818	6,337,831
2025-03-10	23.710	23.850	23.320	23.600	16.593	5,261,828
2025-03-07	23.300	23.840	23.190	23.670	16.642	7,182,310
2025-03-06	23.310	23.580	23.200	23.380	16.439	5,047,418
2025-03-05	22.900	23.190	22.710	23.190	16.305	4,220,858
2025-03-04	22.090	23.060	22.090	22.990	16.164	5,296,898
2025-03-03	21.910	22.740	21.740	22.290	15.672	5,609,054
2025-02-28	23.010	23.010	21.800	21.800	15.328	5,535,598
2025-02-27	23.370	23.550	22.600	23.050	16.207	4,998,138
2025-02-26	23.350	23.490	23.160	23.320	16.396	4,127,666
2025-02-25	23.110	23.370	22.910	23.220	16.326	4,815,369
2025-02-24	23.580	23.700	23.080	23.230	16.333	4,373,598
2025-02-21	23.570	23.670	23.320	23.460	16.495	6,009,287
2025-02-20	22.920	23.510	22.810	23.500	16.523	6,804,417
2025-02-19	22.170	22.950	22.170	22.920	16.115	3,876,248
2025-02-18	22.640	23.090	22.200	22.300	15.679	5,259,658
2025-02-17	22.590	22.900	22.480	22.730	15.982	4,032,418
2025-02-14	22.450	22.760	22.320	22.500	15.820	3,654,040
2025-02-13	22.930	22.980	22.490	22.550	15.855	4,398,098
2025-02-12	22.850	23.060	22.660	22.980	16.157	5,803,129
2025-02-11	23.000	23.080	22.670	22.950	16.136	4,324,318
2025-02-10	22.700	23.000	22.560	22.980	16.157	4,858,138
2025-02-07	22.910	23.250	22.410	22.780	16.017	7,019,457
2025-02-06	22.170	22.760	22.170	22.750	15.996	5,044,623
2025-02-05	22.240	22.370	21.920	22.180	15.595	4,207,326
2025-01-27	22.500	22.500	21.880	21.910	15.405	4,376,579
2025-01-24	22.020	22.410	21.960	22.340	15.707	5,655,904
2025-01-23	22.680	23.130	22.170	22.180	15.595	8,438,926
2025-01-22	21.940	22.660	21.850	22.190	15.602	5,834,077
2025-01-21	22.430	22.480	21.640	22.090	15.532	5,912,477
2025-01-20	21.520	22.530	21.520	22.300	15.679	9,254,020

← NewerPage 7 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.