Camel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.070 | 7.300 | 7.030 | 7.230 | 7.230 | 6,149,804 |
| 2024-07-24 | 7.250 | 7.250 | 7.080 | 7.100 | 7.100 | 6,475,847 |
| 2024-07-23 | 7.390 | 7.390 | 7.230 | 7.240 | 7.240 | 5,475,722 |
| 2024-07-22 | 7.450 | 7.500 | 7.320 | 7.370 | 7.370 | 5,824,312 |
| 2024-07-19 | 7.510 | 7.530 | 7.420 | 7.460 | 7.460 | 4,845,800 |
| 2024-07-18 | 7.510 | 7.560 | 7.400 | 7.540 | 7.540 | 6,059,500 |
| 2024-07-17 | 7.660 | 7.690 | 7.520 | 7.550 | 7.550 | 5,111,180 |
| 2024-07-16 | 7.720 | 7.750 | 7.630 | 7.670 | 7.670 | 6,256,000 |
| 2024-07-15 | 7.770 | 7.790 | 7.670 | 7.700 | 7.700 | 6,111,157 |
| 2024-07-12 | 7.680 | 7.830 | 7.680 | 7.810 | 7.810 | 6,268,956 |
| 2024-07-11 | 7.600 | 7.750 | 7.580 | 7.720 | 7.720 | 6,317,791 |
| 2024-07-10 | 7.520 | 7.610 | 7.480 | 7.520 | 7.520 | 4,410,731 |
| 2024-07-09 | 7.350 | 7.570 | 7.280 | 7.540 | 7.540 | 6,941,541 |
| 2024-07-08 | 7.460 | 7.510 | 7.250 | 7.320 | 7.320 | 6,664,223 |
| 2024-07-05 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2024-07-04 | 7.680 | 7.690 | 7.410 | 7.450 | 7.450 | 7,371,317 |
| 2024-07-03 | 7.970 | 8.040 | 7.840 | 7.860 | 7.860 | 6,002,500 |
| 2024-07-02 | 8.050 | 8.090 | 7.950 | 7.970 | 7.970 | 7,512,751 |
| 2024-07-01 | 7.940 | 8.120 | 7.870 | 8.050 | 8.050 | 7,688,245 |
| 2024-06-28 | 7.800 | 8.120 | 7.780 | 8.020 | 8.020 | 9,305,413 |
| 2024-06-27 | 7.920 | 8.010 | 7.780 | 7.800 | 7.800 | 6,444,572 |
| 2024-06-26 | 7.740 | 8.010 | 7.700 | 8.010 | 8.010 | 7,217,389 |
| 2024-06-25 | 7.780 | 7.890 | 7.740 | 7.790 | 7.790 | 7,201,477 |
| 2024-06-24 | 8.000 | 8.010 | 7.740 | 7.790 | 7.790 | 9,725,450 |
| 2024-06-21 | 8.170 | 8.170 | 8.030 | 8.040 | 8.040 | 5,254,606 |
| 2024-06-20 | 8.270 | 8.350 | 8.070 | 8.080 | 8.080 | 7,259,145 |
| 2024-06-19 | 8.460 | 8.540 | 8.280 | 8.280 | 8.280 | 8,169,785 |
| 2024-06-18 | 8.290 | 8.490 | 8.240 | 8.480 | 8.480 | 8,962,253 |
| 2024-06-17 | 8.130 | 8.370 | 8.070 | 8.260 | 8.260 | 7,327,925 |
| 2024-06-14 | 8.020 | 8.180 | 8.020 | 8.140 | 8.140 | 6,459,207 |
| 2024-06-13 | 8.120 | 8.180 | 8.030 | 8.080 | 8.080 | 8,412,150 |
| 2024-06-12 | 8.250 | 8.270 | 8.130 | 8.140 | 8.140 | 6,815,600 |
| 2024-06-11 | 8.250 | 8.280 | 8.140 | 8.240 | 8.240 | 7,827,855 |
| 2024-06-07 | 8.350 | 8.360 | 8.140 | 8.270 | 8.270 | 8,828,741 |
| 2024-06-06 | 8.430 | 8.560 | 8.250 | 8.300 | 8.300 | 9,395,010 |
| 2024-06-05 | 8.570 | 8.610 | 8.420 | 8.430 | 8.430 | 8,692,571 |
| 2024-06-04 | 8.400 | 8.580 | 8.350 | 8.570 | 8.570 | 10,332,980 |
| 2024-06-03 | 8.540 | 8.560 | 8.330 | 8.410 | 8.410 | 10,734,449 |
| 2024-05-31 | 8.540 | 8.650 | 8.470 | 8.490 | 8.490 | 8,666,960 |
| 2024-05-30 | 8.610 | 8.630 | 8.460 | 8.470 | 8.470 | 7,497,300 |
| 2024-05-29 | 8.650 | 8.660 | 8.500 | 8.550 | 8.550 | 7,866,650 |
| 2024-05-28 | 8.710 | 8.740 | 8.620 | 8.630 | 8.630 | 11,707,590 |
| 2024-05-27 | 8.420 | 8.700 | 8.370 | 8.700 | 8.700 | 16,923,037 |
| 2024-05-24 | 8.440 | 8.510 | 8.380 | 8.400 | 8.400 | 6,913,570 |
| 2024-05-23 | 8.510 | 8.540 | 8.420 | 8.450 | 8.450 | 8,186,460 |
| 2024-05-22 | 8.560 | 8.590 | 8.470 | 8.500 | 8.500 | 7,258,370 |
| 2024-05-21 | 8.600 | 8.620 | 8.490 | 8.540 | 8.540 | 5,895,610 |
| 2024-05-20 | 8.650 | 8.700 | 8.530 | 8.620 | 8.620 | 13,454,800 |
| 2024-05-17 | 8.500 | 8.580 | 8.330 | 8.560 | 8.560 | 11,604,412 |
| 2024-05-16 | 8.470 | 8.570 | 8.390 | 8.410 | 8.410 | 10,280,174 |
| 2024-05-15 | 8.470 | 8.620 | 8.410 | 8.410 | 8.410 | 8,428,380 |
| 2024-05-14 | 8.400 | 8.640 | 8.400 | 8.530 | 8.530 | 11,727,765 |
| 2024-05-13 | 8.400 | 8.520 | 8.340 | 8.460 | 8.460 | 9,537,700 |
| 2024-05-10 | 8.520 | 8.530 | 8.400 | 8.460 | 8.460 | 8,308,730 |
| 2024-05-09 | 8.290 | 8.520 | 8.280 | 8.470 | 8.470 | 12,137,094 |
| 2024-05-08 | 8.390 | 8.450 | 8.250 | 8.260 | 8.260 | 8,508,748 |
| 2024-05-07 | 8.400 | 8.460 | 8.360 | 8.450 | 8.450 | 8,963,100 |
| 2024-05-06 | 8.330 | 8.470 | 8.330 | 8.420 | 8.420 | 14,093,883 |
| 2024-04-30 | 8.300 | 8.350 | 8.230 | 8.240 | 8.240 | 14,239,110 |
| 2024-04-29 | 8.080 | 8.360 | 8.070 | 8.340 | 8.340 | 21,837,261 |
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.