Camelot Electronics Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	23.920	23.980	22.850	23.450	16.413	12,167,123
2024-10-23	22.730	25.010	22.550	24.160	16.910	17,150,020
2024-10-22	23.100	23.320	22.510	22.900	16.028	7,096,300
2024-10-21	22.790	23.970	22.790	23.220	16.252	10,406,004
2024-10-18	21.580	23.220	21.490	22.760	15.930	10,345,643
2024-10-17	21.370	22.240	21.370	21.580	15.104	7,170,689
2024-10-16	21.290	21.700	21.050	21.260	14.880	5,254,338
2024-10-15	22.080	22.640	21.710	21.730	15.209	6,592,244
2024-10-14	21.520	22.320	21.190	22.240	15.566	7,110,819
2024-10-11	22.660	22.990	21.130	21.530	15.069	8,887,589
2024-10-10	23.210	23.870	22.600	22.660	15.860	8,556,855
2024-10-09	24.370	25.170	22.860	22.860	16.000	15,473,045
2024-10-08	27.000	27.070	23.020	26.690	18.681	21,477,853
2024-09-30	20.590	23.000	20.010	22.730	15.909	18,870,396
2024-09-27	19.000	20.190	18.920	19.830	13.880	13,578,731
2024-09-26	18.470	19.200	18.350	18.980	13.285	9,916,723
2024-09-25	18.200	18.780	18.160	18.480	12.935	11,113,972
2024-09-24	18.180	18.380	17.300	18.300	12.809	11,359,417
2024-09-23	17.930	18.440	17.640	18.000	12.599	10,854,503
2024-09-20	16.450	19.300	16.350	18.030	12.620	13,623,194
2024-09-19	16.560	16.730	16.250	16.450	11.514	3,143,728
2024-09-18	16.530	16.740	16.040	16.360	11.451	3,150,851
2024-09-13	16.720	16.990	16.500	16.500	11.549	5,622,645
2024-09-12	17.840	18.200	17.380	17.420	12.193	3,229,519
2024-09-11	18.000	18.140	17.820	17.820	12.473	3,087,697
2024-09-10	17.720	18.170	17.400	18.050	12.634	3,620,306
2024-09-09	17.370	17.820	17.370	17.710	12.396	3,334,379
2024-09-06	18.500	18.650	17.660	17.700	12.389	7,913,520
2024-09-05	18.300	19.010	18.210	18.740	13.117	7,082,425
2024-09-04	18.370	18.550	18.080	18.420	12.893	5,083,640
2024-09-03	18.440	18.850	18.260	18.690	13.082	5,777,905
2024-09-02	18.920	19.340	18.480	18.530	12.970	7,444,026
2024-08-30	18.150	18.960	18.150	18.800	13.159	10,991,199
2024-08-29	17.830	18.600	17.530	18.260	12.781	7,910,442
2024-08-28	18.130	18.560	17.780	17.990	12.592	8,424,866
2024-08-27	18.260	19.400	17.680	18.450	12.914	12,723,187
2024-08-26	17.590	17.940	17.430	17.730	12.410	3,395,186
2024-08-23	17.620	17.900	17.340	17.650	12.354	4,142,178
2024-08-22	18.060	18.100	17.680	17.740	12.417	3,844,249
2024-08-21	17.900	18.500	17.850	18.130	12.690	4,921,055
2024-08-20	18.290	18.330	17.810	18.050	12.634	4,243,958
2024-08-19	18.590	18.740	18.160	18.220	12.753	5,625,338
2024-08-16	18.780	19.300	18.660	18.690	13.082	9,444,536
2024-08-15	18.240	19.200	17.800	18.760	13.131	12,881,110
2024-08-14	17.440	17.650	17.330	17.490	12.242	3,054,799
2024-08-13	17.050	17.440	16.960	17.440	12.207	3,085,039
2024-08-12	17.080	17.310	16.780	16.990	11.892	2,692,899
2024-08-09	17.290	17.490	17.140	17.190	12.032	3,162,338
2024-08-08	17.180	17.300	16.680	17.030	11.920	3,748,518
2024-08-07	17.100	17.650	17.010	17.260	12.081	3,417,806
2024-08-06	17.060	17.350	16.850	17.110	11.976	3,025,030
2024-08-05	17.730	17.860	16.800	16.840	11.787	5,943,564
2024-08-02	18.510	18.740	17.840	17.840	12.487	5,834,905
2024-08-01	18.740	18.940	18.450	18.700	13.089	5,741,497
2024-07-31	18.100	18.780	18.040	18.610	13.026	5,767,793
2024-07-30	17.920	18.390	17.720	18.140	12.697	4,238,927
2024-07-29	17.760	18.330	17.570	18.080	12.655	4,455,284
2024-07-26	17.560	17.990	17.530	17.790	12.452	4,246,898
2024-07-25	17.880	17.980	17.320	17.690	12.382	5,555,338
2024-07-24	18.510	19.120	17.900	17.960	12.571	6,860,049

← NewerPage 9 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.