Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.420	21.520	20.420	21.210	14.913	6,656,157
2025-01-16	20.600	20.870	20.380	20.560	14.456	3,241,699
2025-01-15	20.860	21.040	20.490	20.570	14.463	2,689,959
2025-01-14	19.960	20.910	19.790	20.880	14.681	3,972,358
2025-01-13	19.690	19.850	18.990	19.840	13.950	3,247,761
2025-01-10	20.500	20.760	19.790	19.800	13.921	4,438,978
2025-01-09	19.960	21.160	19.960	20.650	14.519	5,935,171
2025-01-08	20.300	20.390	19.360	19.960	14.034	3,592,958
2025-01-07	19.280	20.340	19.280	20.300	14.273	3,867,232
2025-01-06	19.340	19.680	18.640	19.240	13.528	3,464,858
2025-01-03	20.430	20.460	19.200	19.360	13.612	4,244,520
2025-01-02	20.900	21.250	20.130	20.290	14.266	3,532,758
2024-12-31	21.980	22.190	20.950	20.950	14.730	4,243,251
2024-12-30	21.990	22.410	21.220	21.980	15.454	3,522,908
2024-12-27	22.200	22.550	21.920	22.020	15.482	3,798,058
2024-12-26	21.690	22.330	21.380	22.250	15.644	4,527,839
2024-12-25	22.030	22.260	21.180	21.540	15.145	5,125,678
2024-12-24	22.450	22.770	21.820	22.260	15.651	5,524,687
2024-12-23	23.450	23.750	22.220	22.250	15.644	6,370,277
2024-12-20	23.140	23.760	22.910	23.500	16.523	9,185,789
2024-12-19	22.320	23.010	22.120	23.010	16.178	6,092,981
2024-12-18	22.110	22.710	21.380	22.540	15.848	6,680,504
2024-12-17	22.550	23.480	21.900	22.150	15.503	8,752,796
2024-12-16	22.600	22.920	22.350	22.500	15.748	3,452,958
2024-12-13	22.790	22.960	22.410	22.470	15.727	3,359,166
2024-12-12	23.090	23.240	22.640	22.950	16.063	3,464,718
2024-12-11	22.850	23.030	22.660	23.000	16.098	4,289,786
2024-12-10	23.510	23.720	22.760	22.840	15.986	4,990,574
2024-12-09	22.880	23.160	22.610	22.850	15.993	2,790,732
2024-12-06	22.920	23.110	22.400	23.000	16.098	3,259,666
2024-12-05	22.580	23.100	22.580	22.890	16.021	2,548,699
2024-12-04	23.060	23.330	22.660	22.790	15.951	3,308,691
2024-12-03	23.000	23.090	22.660	22.860	16.000	2,688,042
2024-12-02	22.630	23.080	22.460	23.000	16.098	3,233,859
2024-11-29	22.180	22.770	22.010	22.460	15.720	2,926,584
2024-11-28	22.400	22.610	22.210	22.240	15.566	2,938,739
2024-11-27	21.900	22.440	21.270	22.400	15.678	3,367,559
2024-11-26	22.250	22.480	21.610	21.900	15.328	2,966,169
2024-11-25	21.920	22.430	21.570	22.250	15.573	3,264,659
2024-11-22	23.050	23.240	21.860	21.900	15.328	4,030,313
2024-11-21	23.260	23.360	22.610	23.120	16.182	3,509,649
2024-11-20	23.150	23.400	22.980	23.250	16.273	3,970,818
2024-11-19	22.270	23.430	22.080	23.290	16.301	5,115,178
2024-11-18	23.200	23.300	21.900	22.070	15.447	4,528,158
2024-11-15	23.630	23.990	23.000	23.010	16.105	4,318,298
2024-11-14	24.430	24.990	23.680	23.680	16.574	5,221,205
2024-11-13	24.450	24.780	23.750	24.670	17.267	5,882,657
2024-11-12	24.710	25.010	24.270	24.490	17.141	7,486,676
2024-11-11	23.990	24.770	23.890	24.730	17.309	7,789,956
2024-11-08	24.090	24.540	23.880	24.030	16.819	7,124,532
2024-11-07	23.660	24.030	23.400	23.950	16.763	4,907,978
2024-11-06	24.280	24.470	23.570	23.720	16.602	7,860,157
2024-11-05	23.500	24.390	23.350	24.260	16.980	6,054,318
2024-11-04	22.840	23.650	22.840	23.600	16.518	4,774,531
2024-11-01	24.650	24.730	22.680	22.790	15.951	10,945,243
2024-10-31	24.060	25.410	23.760	25.100	17.568	10,878,856
2024-10-30	24.140	24.600	23.710	24.290	17.001	7,486,756
2024-10-29	24.850	25.870	24.300	24.360	17.050	12,378,142
2024-10-28	24.440	25.390	24.110	25.030	17.519	15,405,593
2024-10-25	23.320	24.450	23.170	23.980	16.784	11,870,159

← NewerPage 8 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.