Camel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.140 | 7.180 | 7.100 | 7.150 | 7.150 | 6,114,877 |
| 2026-10-19 | 7.110 | 7.180 | 7.080 | 7.140 | 7.140 | 6,966,567 |
| 2026-10-16 | 7.160 | 7.200 | 7.090 | 7.120 | 7.120 | 9,035,309 |
| 2026-10-15 | 7.200 | 7.220 | 7.080 | 7.120 | 7.120 | 11,710,601 |
| 2026-10-14 | 7.310 | 7.360 | 7.230 | 7.270 | 7.270 | 8,749,400 |
| 2026-10-13 | 7.360 | 7.390 | 7.240 | 7.320 | 7.320 | 11,337,960 |
| 2026-10-12 | 7.450 | 7.570 | 7.380 | 7.410 | 7.410 | 13,068,941 |
| 2026-10-09 | 7.400 | 7.610 | 7.370 | 7.530 | 7.530 | 22,211,697 |
| 2026-10-08 | 7.370 | 7.480 | 7.360 | 7.400 | 7.400 | 11,531,705 |
| 2026-09-30 | 7.320 | 7.380 | 7.300 | 7.360 | 7.360 | 5,722,764 |
| 2026-09-29 | 7.270 | 7.350 | 7.260 | 7.330 | 7.330 | 6,175,480 |
| 2026-09-28 | 7.290 | 7.290 | 7.200 | 7.240 | 7.240 | 6,757,800 |
| 2026-09-24 | 7.410 | 7.430 | 7.280 | 7.300 | 7.300 | 10,204,340 |
| 2026-09-23 | 7.440 | 7.470 | 7.400 | 7.430 | 7.430 | 6,380,241 |
| 2026-09-22 | 7.490 | 7.500 | 7.420 | 7.440 | 7.440 | 6,290,600 |
| 2026-09-21 | 7.410 | 7.480 | 7.400 | 7.470 | 7.470 | 6,383,958 |
| 2026-09-18 | 7.400 | 7.450 | 7.390 | 7.390 | 7.390 | 6,538,473 |
| 2026-09-17 | 7.380 | 7.420 | 7.350 | 7.380 | 7.380 | 4,644,954 |
| 2026-09-16 | 7.400 | 7.430 | 7.310 | 7.410 | 7.410 | 6,842,179 |
| 2026-09-15 | 7.480 | 7.500 | 7.380 | 7.380 | 7.380 | 5,477,300 |
| 2026-09-14 | 7.400 | 7.490 | 7.400 | 7.470 | 7.470 | 5,439,600 |
| 2026-09-11 | 7.500 | 7.510 | 7.370 | 7.440 | 7.440 | 8,693,045 |
| 2026-09-10 | 7.580 | 7.580 | 7.500 | 7.520 | 7.520 | 8,641,096 |
| 2026-09-09 | 7.670 | 7.670 | 7.580 | 7.600 | 7.600 | 9,438,258 |
| 2026-09-08 | 7.640 | 7.710 | 7.610 | 7.690 | 7.690 | 9,349,407 |
| 2026-09-07 | 7.660 | 7.690 | 7.610 | 7.680 | 7.680 | 7,682,700 |
| 2026-09-04 | 7.750 | 7.780 | 7.650 | 7.660 | 7.660 | 11,083,926 |
| 2026-09-03 | 7.730 | 7.840 | 7.710 | 7.710 | 7.710 | 9,081,834 |
| 2026-09-02 | 8.000 | 8.020 | 7.730 | 7.750 | 7.750 | 18,795,430 |
| 2026-09-01 | 7.450 | 8.090 | 7.450 | 7.940 | 7.940 | 49,449,206 |
| 2026-08-31 | 7.440 | 7.480 | 7.370 | 7.470 | 7.470 | 8,291,100 |
| 2026-08-28 | 7.430 | 7.500 | 7.410 | 7.470 | 7.470 | 6,921,476 |
| 2026-08-27 | 7.450 | 7.460 | 7.370 | 7.430 | 7.430 | 7,738,651 |
| 2026-08-26 | 7.400 | 7.520 | 7.370 | 7.460 | 7.460 | 8,090,492 |
| 2026-08-25 | 7.310 | 7.420 | 7.310 | 7.400 | 7.400 | 8,678,540 |
| 2026-08-24 | 7.400 | 7.500 | 7.280 | 7.350 | 7.350 | 21,310,926 |
| 2026-08-21 | 7.700 | 7.740 | 7.600 | 7.670 | 7.670 | 7,792,600 |
| 2026-08-20 | 7.670 | 7.740 | 7.650 | 7.690 | 7.690 | 7,868,888 |
| 2026-08-19 | 7.740 | 7.770 | 7.600 | 7.630 | 7.630 | 10,321,271 |
| 2026-08-18 | 7.780 | 7.790 | 7.710 | 7.760 | 7.760 | 7,465,456 |
| 2026-08-17 | 7.730 | 7.810 | 7.640 | 7.780 | 7.780 | 9,885,572 |
| 2026-08-14 | 7.770 | 7.820 | 7.710 | 7.730 | 7.730 | 7,413,371 |
| 2026-08-13 | 7.870 | 7.880 | 7.750 | 7.760 | 7.760 | 13,668,176 |
| 2026-08-12 | 7.870 | 7.910 | 7.840 | 7.880 | 7.880 | 9,143,537 |
| 2026-08-11 | 7.930 | 7.960 | 7.860 | 7.870 | 7.870 | 10,962,328 |
| 2026-08-10 | 7.850 | 7.960 | 7.840 | 7.930 | 7.930 | 11,712,267 |
| 2026-08-07 | 7.890 | 7.900 | 7.800 | 7.870 | 7.870 | 11,093,467 |
| 2026-08-06 | 7.960 | 7.970 | 7.800 | 7.900 | 7.900 | 14,730,342 |
| 2026-08-05 | 7.970 | 8.040 | 7.930 | 7.970 | 7.970 | 12,475,485 |
| 2026-08-04 | 8.100 | 8.110 | 7.990 | 8.000 | 8.000 | 14,854,063 |
| 2026-08-03 | 8.080 | 8.100 | 8.020 | 8.090 | 8.090 | 14,218,730 |
| 2026-07-31 | 8.140 | 8.150 | 8.030 | 8.080 | 8.080 | 14,882,430 |
| 2026-07-30 | 7.950 | 8.110 | 7.920 | 8.100 | 8.100 | 17,045,780 |
| 2026-07-29 | 7.770 | 8.010 | 7.740 | 7.980 | 7.980 | 19,072,009 |
| 2026-07-28 | 7.750 | 7.810 | 7.710 | 7.770 | 7.770 | 9,475,889 |
| 2026-07-27 | 7.630 | 7.830 | 7.630 | 7.800 | 7.800 | 11,194,604 |
| 2026-07-24 | 7.800 | 7.890 | 7.660 | 7.660 | 7.660 | 11,002,900 |
| 2026-07-23 | 7.700 | 7.900 | 7.690 | 7.870 | 7.870 | 13,262,981 |
| 2026-07-22 | 7.930 | 7.960 | 7.660 | 7.710 | 7.710 | 20,346,402 |
| 2026-07-21 | 7.730 | 8.060 | 7.730 | 7.980 | 7.980 | 24,458,062 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.2000 CNY |
| 2022-07-18 | 0.2200 CNY |
| 2021-07-12 | 0.2000 CNY |
| 2020-07-13 | 0.2730 CNY |
| 2019-07-05 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.