Camel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.920 | 8.070 | 7.880 | 8.060 | 8.060 | 11,509,660 |
| 2024-04-25 | 7.910 | 8.010 | 7.880 | 7.930 | 7.930 | 7,570,476 |
| 2024-04-24 | 7.810 | 7.950 | 7.750 | 7.950 | 7.950 | 8,701,950 |
| 2024-04-23 | 7.990 | 8.060 | 7.780 | 7.830 | 7.830 | 11,420,361 |
| 2024-04-22 | 7.900 | 8.030 | 7.860 | 7.920 | 7.920 | 9,098,372 |
| 2024-04-19 | 7.980 | 8.080 | 7.940 | 7.970 | 7.970 | 11,302,860 |
| 2024-04-18 | 8.030 | 8.040 | 7.850 | 7.950 | 7.950 | 8,949,834 |
| 2024-04-17 | 7.720 | 7.980 | 7.720 | 7.970 | 7.970 | 9,326,640 |
| 2024-04-16 | 7.930 | 7.940 | 7.620 | 7.640 | 7.640 | 10,544,260 |
| 2024-04-15 | 7.990 | 8.070 | 7.740 | 7.870 | 7.870 | 11,515,520 |
| 2024-04-12 | 8.000 | 8.050 | 7.930 | 7.960 | 7.960 | 6,734,780 |
| 2024-04-11 | 8.000 | 8.100 | 7.910 | 8.010 | 8.010 | 11,825,654 |
| 2024-04-10 | 8.100 | 8.100 | 7.930 | 8.000 | 8.000 | 7,262,202 |
| 2024-04-09 | 7.900 | 8.100 | 7.900 | 8.090 | 8.090 | 11,637,266 |
| 2024-04-08 | 7.990 | 8.040 | 7.930 | 7.930 | 7.930 | 9,692,253 |
| 2024-04-03 | 8.050 | 8.090 | 7.940 | 8.010 | 8.010 | 7,555,342 |
| 2024-04-02 | 8.000 | 8.060 | 7.910 | 8.050 | 8.050 | 11,573,957 |
| 2024-04-01 | 7.800 | 7.990 | 7.790 | 7.990 | 7.990 | 9,444,701 |
| 2024-03-29 | 7.640 | 7.790 | 7.640 | 7.790 | 7.790 | 4,195,400 |
| 2024-03-28 | 7.610 | 7.800 | 7.600 | 7.640 | 7.640 | 11,061,022 |
| 2024-03-27 | 7.850 | 7.880 | 7.660 | 7.660 | 7.660 | 6,524,800 |
| 2024-03-26 | 7.730 | 7.880 | 7.700 | 7.840 | 7.840 | 8,160,629 |
| 2024-03-25 | 7.880 | 7.980 | 7.760 | 7.760 | 7.760 | 7,932,580 |
| 2024-03-22 | 8.110 | 8.120 | 7.900 | 7.960 | 7.960 | 9,436,918 |
| 2024-03-21 | 8.160 | 8.170 | 8.000 | 8.060 | 8.060 | 12,757,020 |
| 2024-03-20 | 8.060 | 8.200 | 8.040 | 8.130 | 8.130 | 12,241,120 |
| 2024-03-19 | 7.990 | 8.220 | 7.940 | 8.090 | 8.090 | 18,869,209 |
| 2024-03-18 | 7.750 | 8.030 | 7.710 | 7.980 | 7.980 | 19,433,852 |
| 2024-03-15 | 7.550 | 7.710 | 7.500 | 7.690 | 7.690 | 10,071,309 |
| 2024-03-14 | 7.600 | 7.650 | 7.490 | 7.550 | 7.550 | 6,369,380 |
| 2024-03-13 | 7.620 | 7.650 | 7.560 | 7.610 | 7.610 | 7,260,913 |
| 2024-03-12 | 7.680 | 7.700 | 7.570 | 7.610 | 7.610 | 9,854,900 |
| 2024-03-11 | 7.450 | 7.720 | 7.440 | 7.690 | 7.690 | 13,583,748 |
| 2024-03-08 | 7.350 | 7.480 | 7.330 | 7.440 | 7.440 | 5,416,880 |
| 2024-03-07 | 7.530 | 7.550 | 7.370 | 7.390 | 7.390 | 6,523,366 |
| 2024-03-06 | 7.280 | 7.550 | 7.260 | 7.450 | 7.450 | 9,866,504 |
| 2024-03-05 | 7.410 | 7.410 | 7.280 | 7.330 | 7.330 | 7,041,389 |
| 2024-03-04 | 7.550 | 7.590 | 7.370 | 7.430 | 7.430 | 8,042,700 |
| 2024-03-01 | 7.450 | 7.540 | 7.430 | 7.510 | 7.510 | 9,879,448 |
| 2024-02-29 | 7.200 | 7.460 | 7.200 | 7.460 | 7.460 | 11,825,415 |
| 2024-02-28 | 7.470 | 7.640 | 7.270 | 7.280 | 7.280 | 13,525,031 |
| 2024-02-27 | 7.310 | 7.480 | 7.300 | 7.470 | 7.470 | 9,441,188 |
| 2024-02-26 | 7.300 | 7.470 | 7.260 | 7.350 | 7.350 | 11,619,238 |
| 2024-02-23 | 7.290 | 7.320 | 7.170 | 7.290 | 7.290 | 9,101,418 |
| 2024-02-22 | 7.260 | 7.370 | 7.180 | 7.280 | 7.280 | 8,644,773 |
| 2024-02-21 | 7.210 | 7.470 | 7.130 | 7.250 | 7.250 | 10,928,972 |
| 2024-02-20 | 7.340 | 7.340 | 7.120 | 7.240 | 7.240 | 9,094,120 |
| 2024-02-19 | 7.420 | 7.440 | 7.250 | 7.330 | 7.330 | 11,318,380 |
| 2024-02-08 | 7.210 | 7.550 | 7.150 | 7.390 | 7.390 | 14,322,430 |
| 2024-02-07 | 6.700 | 7.220 | 6.700 | 7.210 | 7.210 | 16,847,922 |
| 2024-02-06 | 6.270 | 6.810 | 6.220 | 6.780 | 6.780 | 16,777,040 |
| 2024-02-05 | 6.670 | 6.670 | 6.060 | 6.270 | 6.270 | 19,496,143 |
| 2024-02-02 | 6.980 | 7.030 | 6.550 | 6.690 | 6.690 | 11,102,605 |
| 2024-02-01 | 7.030 | 7.170 | 6.930 | 6.980 | 6.980 | 8,448,833 |
| 2024-01-31 | 7.220 | 7.310 | 7.070 | 7.090 | 7.090 | 9,057,883 |
| 2024-01-30 | 7.450 | 7.500 | 7.260 | 7.270 | 7.270 | 5,478,897 |
| 2024-01-29 | 7.590 | 7.660 | 7.490 | 7.490 | 7.490 | 5,971,757 |
| 2024-01-26 | 7.650 | 7.710 | 7.580 | 7.600 | 7.600 | 5,647,511 |
| 2024-01-25 | 7.460 | 7.660 | 7.370 | 7.650 | 7.650 | 7,580,052 |
| 2024-01-24 | 7.390 | 7.450 | 7.150 | 7.430 | 7.430 | 8,362,356 |
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.